Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	241.174	-8,12%	35,20	32,42	35,90	32,60
09/05/2023	73.117	1,66%	35,06	34,76	35,48	35,48
08/05/2023	66.907	0,69%	34,58	34,50	35,22	34,90
05/05/2023	151.135	4,52%	33,42	33,04	34,74	34,66
04/05/2023	36.935	-4,60%	34,18	33,02	34,66	33,16
03/05/2023	33.507	0,52%	34,62	34,44	35,04	34,80
02/05/2023	101.734	-3,46%	35,84	34,58	35,84	34,60
01/05/2023	93.254	0,00%	36,04	34,90	36,14	35,84
28/04/2023	93.254	-0,11%	36,04	34,90	36,14	35,84
27/04/2023	51.924	1,10%	35,56	35,46	36,58	35,90
26/04/2023	96.917	0,91%	35,26	34,70	35,60	35,54
25/04/2023	95.449	-1,07%	35,44	34,36	35,44	35,22
24/04/2023	194.769	-3,52%	36,44	35,44	37,00	35,60
21/04/2023	176.964	0,60%	36,52	36,10	37,38	36,90
20/04/2023	26.374	-0,38%	36,74	36,08	36,80	36,66
19/04/2023	116.506	-2,89%	37,98	36,40	37,98	36,92
18/04/2023	87.125	0,96%	37,98	37,64	38,30	38,02
17/04/2023	115.033	1,29%	37,52	37,50	38,58	37,66
14/04/2023	107.563	-3,08%	38,40	37,02	38,70	37,18
13/04/2023	212.109	2,84%	37,56	37,16	38,72	38,36
12/04/2023	126.002	1,41%	36,70	36,70	37,72	37,30
11/04/2023	163.727	5,33%	36,00	35,82	36,82	36,78
10/04/2023	97.687	0,00%	34,78	34,32	35,38	34,92
06/04/2023	97.687	1,10%	34,78	34,32	35,38	34,92
05/04/2023	149.255	-1,26%	35,02	34,16	35,78	34,54
04/04/2023	152.610	0,52%	35,04	34,82	36,10	34,98
03/04/2023	171.118	-4,40%	36,42	34,64	36,42	34,80
31/03/2023	109.352	0,83%	36,30	35,78	36,50	36,40
30/03/2023	165.080	1,41%	35,20	35,14	36,36	36,10
29/03/2023	146.697	2,59%	34,86	34,68	35,62	35,60
28/03/2023	288.109	3,46%	34,68	33,94	35,94	34,70
27/03/2023	200.739	6,88%	32,14	31,98	33,80	33,54
24/03/2023	200.266	-3,80%	32,40	30,54	32,40	31,38
23/03/2023	27.453	-4,06%	33,92	32,36	34,44	32,58
22/03/2023	112.244	1,07%	33,66	33,12	34,12	34,02
21/03/2023	118.612	2,12%	33,46	33,28	34,32	33,66
20/03/2023	227.457	-1,08%	32,26	30,90	33,16	32,96
17/03/2023	245.773	-0,66%	33,98	32,72	35,18	33,32
16/03/2023	206.945	-1,24%	34,54	32,70	34,84	33,54
15/03/2023	54.589	-9,84%	37,02	33,86	37,34	33,92
14/03/2023	88.940	3,12%	36,52	36,18	37,84	37,64
13/03/2023	348.526	-5,34%	38,76	35,30	38,76	36,50
10/03/2023	149.318	-2,43%	38,30	37,56	38,92	38,56
09/03/2023	94.294	-2,47%	40,42	39,42	40,42	39,52
08/03/2023	94.832	0,05%	40,24	39,60	40,70	40,52
07/03/2023	55.049	-1,27%	40,78	40,48	41,44	40,50
06/03/2023	67.612	-1,25%	41,62	40,50	41,64	41,02
03/03/2023	111.810	1,81%	41,00	40,76	41,60	41,54
02/03/2023	58.520	0,64%	40,18	40,08	40,84	40,80
01/03/2023	112.929	1,91%	40,50	40,28	41,14	40,54
28/02/2023	87.205	0,81%	39,10	39,00	39,92	39,78
27/02/2023	55.809	1,96%	38,98	38,98	39,96	39,46
24/02/2023	105.386	-3,49%	39,82	38,52	39,82	38,70
23/02/2023	90.423	1,21%	39,86	39,44	40,72	40,10
22/02/2023	73.051	-1,35%	39,76	39,04	40,04	39,62
21/02/2023	115.747	0,96%	39,50	39,28	40,76	40,16
20/02/2023	95.927	2,47%	38,80	38,80	39,84	39,78
17/02/2023	124.291	2,05%	37,48	37,22	39,24	38,82
16/02/2023	17.938	0,82%	37,87	37,64	38,26	37,93
15/02/2023	91.843	0,91%	37,38	37,22	37,90	37,66
14/02/2023	52.912	0,16%	37,40	36,90	37,82	37,32
13/02/2023	68.596	0,70%	37,00	36,74	37,70	37,26
10/02/2023	146.510	-2,53%	37,46	36,16	37,46	37,00
09/02/2023	26.873	1,28%	37,60	37,42	38,42	37,90
08/02/2023	19.721	2,19%	37,08	36,68	37,70	37,42
07/02/2023	87.572	-0,59%	37,00	36,56	37,18	36,82
06/02/2023	89.745	-2,58%	37,64	36,88	37,72	37,04
03/02/2023	76.861	0,74%	37,50	37,04	38,28	38,02
02/02/2023	193.669	0,37%	37,98	36,94	38,46	37,74
01/02/2023	83.213	0,70%	37,48	37,42	38,00	37,60
31/01/2023	267.114	-1,43%	37,62	36,84	37,96	37,34
30/01/2023	203.724	-3,76%	39,00	37,72	39,30	37,88
27/01/2023	283.074	5,35%	37,30	37,28	39,90	39,36
26/01/2023	171.076	2,02%	37,00	36,78	37,56	37,36
25/01/2023	104.208	1,38%	35,92	35,80	37,12	36,62
24/01/2023	100.984	-2,64%	37,20	35,74	37,36	36,12
23/01/2023	143.590	2,49%	37,00	36,24	37,24	37,10
20/01/2023	147.878	5,29%	35,10	35,00	36,30	36,20
19/01/2023	225.142	-6,83%	36,40	34,06	36,40	34,38
18/01/2023	273.212	4,41%	35,40	33,92	37,54	36,90
17/01/2023	128.972	3,64%	33,98	33,98	35,36	35,34
16/01/2023	125.973	2,28%	33,50	33,02	34,36	34,10
13/01/2023	128.401	1,46%	33,00	32,54	33,74	33,34
12/01/2023	113.566	3,66%	31,78	31,70	32,98	32,86
11/01/2023	174.089	1,15%	31,48	31,26	32,26	31,70
10/01/2023	57.375	-1,69%	31,60	30,96	31,72	31,34
09/01/2023	107.367	0,82%	31,86	31,50	31,90	31,88
06/01/2023	95.432	0,57%	31,38	30,42	31,70	31,62
05/01/2023	120.969	3,76%	30,18	30,04	31,64	31,44
04/01/2023	118.039	1,61%	29,98	29,02	30,30	30,30
03/01/2023	63.464	0,07%	29,66	29,38	30,30	29,82
02/01/2023	68.261	4,49%	28,70	28,70	29,94	29,80
30/12/2022	70.539	-2,66%	29,06	28,52	29,16	28,52
29/12/2022	61.487	0,21%	29,16	28,86	29,40	29,30
28/12/2022	96.431	-1,68%	29,80	29,10	29,98	29,24
27/12/2022	55.351	0,68%	30,02	29,36	30,08	29,74
23/12/2022	73.220	2,14%	28,96	28,96	29,92	29,54
22/12/2022	81.101	-3,60%	29,82	28,76	29,86	28,92
21/12/2022	141.270	5,49%	28,60	28,40	30,00	30,00
20/12/2022	75.469	1,28%	27,82	27,62	28,54	28,44