Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19/12/2022	100.876	3,54%	27,12	27,12	28,16	28,08
16/12/2022	124.015	-0,95%	27,26	26,96	27,64	27,12
15/12/2022	93.444	-1,16%	27,44	27,20	28,02	27,38
14/12/2022	148.930	-6,04%	29,28	27,54	29,40	27,70
13/12/2022	101.687	1,80%	29,02	28,92	29,80	29,48
12/12/2022	95.308	-2,56%	29,50	28,62	29,50	28,96
09/12/2022	119.357	-1,59%	30,20	29,06	30,60	29,72
08/12/2022	221.810	7,24%	28,16	28,16	30,72	30,20
07/12/2022	75.651	-1,05%	28,20	27,88	28,54	28,16
06/12/2022	64.205	1,50%	27,96	27,78	28,68	28,46
05/12/2022	85.225	-1,41%	28,38	27,98	29,14	28,04
02/12/2022	111.207	2,23%	27,80	27,44	28,56	28,44
01/12/2022	74.999	0,36%	28,12	27,74	28,40	27,82
30/11/2022	96.434	-0,79%	28,28	27,38	28,28	27,72
29/11/2022	126.596	1,90%	27,54	27,14	28,18	27,94
28/11/2022	81.713	-0,87%	27,36	27,02	27,68	27,42