Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/11/2022	111.142	0,22%	27,70	26,94	27,74	27,66
24/11/2022	67.692	0,51%	27,62	27,42	27,86	27,60
23/11/2022	20.587	-1,72%	28,00	27,28	28,06	27,50
22/11/2022	90.928	2,56%	27,36	27,20	28,18	28,00
21/11/2022	91.880	-2,36%	27,68	27,04	27,68	27,30
18/11/2022	68.122	1,09%	27,86	27,60	28,22	27,96
17/11/2022	115.167	-1,29%	27,86	27,46	28,46	27,66
16/11/2022	182.855	-3,65%	29,00	27,58	29,32	28,02
15/11/2022	274.547	-3,00%	30,00	28,46	30,20	29,08
14/11/2022	307.946	2,25%	29,20	28,82	30,26	29,98
11/11/2022	419.193	12,25%	26,60	26,60	29,44	29,32
10/11/2022	142.391	3,00%	25,16	24,86	26,24	26,12
09/11/2022	133.479	-0,55%	25,46	24,92	25,52	25,36
08/11/2022	221.863	3,16%	24,64	24,00	25,74	25,50
07/11/2022	177.881	3,35%	23,68	23,30	24,80	24,72
04/11/2022	321.205	7,65%	22,58	22,58	24,58	23,92
03/11/2022	153.497	-2,12%	22,30	21,62	22,42	22,22
02/11/2022	217.800	-1,82%	23,32	22,38	23,36	22,70
01/11/2022	102.064	2,12%	22,96	22,90	23,36	23,12
31/10/2022	110.999	-1,48%	23,02	22,20	23,06	22,64
28/10/2022	19.620	-2,13%	22,92	22,66	23,46	22,96
27/10/2022	57.632	-0,68%	23,56	23,08	23,80	23,46
26/10/2022	58.320	4,60%	22,76	22,52	23,66	23,64
25/10/2022	36.589	-3,67%	23,42	22,16	23,63	22,60
24/10/2022	114.830	0,60%	23,56	23,04	23,78	23,46
21/10/2022	116.291	1,92%	22,46	22,40	23,40	23,32
20/10/2022	127.921	3,44%	21,86	21,70	22,98	22,88
19/10/2022	174.130	-1,16%	22,50	21,92	22,68	22,12
18/10/2022	152.997	1,18%	22,38	21,80	22,86	22,38
17/10/2022	115.619	3,37%	21,44	21,38	22,18	22,12
14/10/2022	40.049	0,75%	21,82	21,08	21,94	21,40
13/10/2022	42.446	3,06%	20,44	20,42	21,39	21,24
12/10/2022	207.955	-2,47%	21,00	20,00	21,00	20,58
11/10/2022	42.568	-1,08%	20,66	20,46	21,20	21,10
10/10/2022	73.387	5,86%	19,94	19,94	21,76	21,24
07/10/2022	39.872	1,05%	19,82	19,665	20,30	20,10
06/10/2022	37.331	-5,63%	21,20	19,89	21,54	19,96
05/10/2022	32.676	-1,86%	21,24	20,74	21,44	21,12
04/10/2022	54.961	6,96%	20,80	20,80	21,72	21,56
03/10/2022	58.239	3,13%	19,23	19,05	20,37	20,30
30/09/2022	203.930	-0,20%	19,75	18,99	19,95	19,57
29/09/2022	338.547	-7,85%	21,02	19,21	21,20	19,61
28/09/2022	745.958	-9,29%	22,36	19,77	22,60	21,28
27/09/2022	114.815	2,27%	23,22	23,22	23,96	23,46
26/09/2022	115.339	0,35%	22,34	22,22	23,44	22,94
23/09/2022	20.374	-4,04%	23,76	22,66	23,98	22,82
22/09/2022	140.601	-2,30%	23,64	23,62	24,46	23,82
21/09/2022	24.299	1,00%	23,96	23,94	24,70	24,34
20/09/2022	156.631	-0,82%	24,54	23,78	24,80	24,16
19/09/2022	30.207	1,93%	23,64	23,60	24,56	24,36
16/09/2022	293.957	0,85%	23,14	22,52	24,00	23,84
15/09/2022	154.529	-3,51%	24,40	23,52	24,48	23,64
14/09/2022	152.139	-4,82%	25,50	24,40	26,02	24,50
13/09/2022	209.885	-3,67%	26,64	25,74	26,92	25,74
12/09/2022	143.993	4,05%	26,06	26,06	27,20	26,72
09/09/2022	155.681	3,80%	25,06	25,02	26,36	25,68
08/09/2022	100.017	0,73%	24,74	24,64	25,44	24,74
07/09/2022	125.423	1,15%	24,04	23,60	24,88	24,56
06/09/2022	98.108	0,33%	24,22	23,96	24,86	24,28
05/09/2022	117.322	-2,73%	23,82	23,66	24,48	24,20
02/09/2022	191.458	6,69%	23,74	23,18	24,92	24,88
01/09/2022	197.195	-4,97%	24,44	22,98	24,44	23,32
31/08/2022	215.848	-2,46%	25,32	24,40	25,46	24,54
30/08/2022	202.754	-2,25%	25,90	24,74	25,94	25,16
29/08/2022	106.822	2,22%	25,04	24,56	25,84	25,74
26/08/2022	94.815	-2,02%	25,88	25,06	26,10	25,18
25/08/2022	176.500	1,42%	25,60	25,26	26,08	25,70
24/08/2022	42.420	-1,63%	25,90	24,98	25,90	25,34
23/08/2022	226.923	4,44%	24,70	24,70	26,02	25,86
22/08/2022	244.026	-1,67%	25,42	24,20	25,50	24,76
19/08/2022	50.400	-5,12%	26,12	25,14	26,32	25,18
18/08/2022	32.975	3,92%	25,60	25,52	26,73	26,54
17/08/2022	38.055	-1,47%	26,10	25,12	26,49	25,54
16/08/2022	161.773	5,71%	24,66	24,62	26,04	25,90
15/08/2022	61.724	-4,98%	25,58	24,38	25,58	24,44
12/08/2022	155.739	-1,31%	25,82	25,48	26,28	25,58
11/08/2022	287.828	3,02%	25,82	25,38	26,60	25,92
10/08/2022	104.333	2,69%	24,32	23,80	25,24	25,16
09/08/2022	90.911	-1,13%	24,62	24,44	24,82	24,50
08/08/2022	74.956	0,49%	24,82	24,42	25,40	24,78
05/08/2022	53.754	3,28%	23,96	23,68	24,84	24,60
04/08/2022	115.293	0,76%	23,76	23,48	24,08	23,96
03/08/2022	94.934	1,02%	23,68	23,24	23,82	23,78
02/08/2022	26.615	-1,91%	24,04	23,44	24,04	23,62