GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	96.343	1,02%	37,55	37,545	37,94	37,75
15/02/2024	104.247	-0,51%	37,86	37,30	38,09	37,37
14/02/2024	91.061	0,40%	37,23	37,23	37,65	37,47
13/02/2024	123.242	-0,11%	37,26	37,02	37,74	37,32
12/02/2024	88.600	0,97%	37,05	37,04	37,50	37,36
09/02/2024	157.770	-0,51%	37,255	36,83	37,425	37,00
08/02/2024	70.049	-0,05%	37,29	37,04	37,57	37,13
07/02/2024	98.861	0,15%	37,18	37,05	37,49	37,24
06/02/2024	124.359	2,46%	36,28	36,28	37,24	37,07
05/02/2024	172.522	-2,75%	37,18	36,06	37,18	36,13
02/02/2024	104.647	-0,88%	37,85	37,10	37,99	37,15
01/02/2024	201.884	0,55%	37,10	37,10	37,86	37,48
31/01/2024	90.222	0,08%	37,27	37,17	37,52	37,20
30/01/2024	213.018	0,14%	37,34	36,99	37,68	37,17
29/01/2024	127.679	-0,14%	36,98	36,62	37,19	37,12
26/01/2024	180.227	3,02%	36,26	36,11	37,34	37,17
25/01/2024	99.174	0,53%	35,895	35,81	36,37	36,08
24/01/2024	152.612	0,53%	35,94	35,66	36,14	35,96
23/01/2024	158.490	0,73%	35,865	35,74	36,165	35,77
22/01/2024	123.100	-0,08%	35,68	35,48	35,86	35,52
19/01/2024	152.147	-0,81%	35,93	35,51	35,97	35,55
18/01/2024	105.719	1,37%	35,52	35,45	35,915	35,84
17/01/2024	155.476	-1,71%	35,79	35,17	35,83	35,355
16/01/2024	112.851	-0,31%	35,79	35,61	36,08	35,95
15/01/2024	80.224	-0,44%	36,16	36,03	36,35	36,06
12/01/2024	95.619	1,12%	36,02	35,91	36,42	36,22
11/01/2024	130.326	-1,16%	36,33	35,82	36,52	35,82
10/01/2024	169.597	-0,19%	36,16	36,01	36,28	36,24
09/01/2024	126.614	0,28%	36,31	35,995	36,43	36,31
08/01/2024	138.752	1,18%	35,725	35,56	36,28	36,12
05/01/2024	173.009	-2,64%	36,30	35,40	36,32	35,71
04/01/2024	284.058	0,14%	36,665	36,11	36,89	36,68
03/01/2024	298.189	-1,40%	37,08	36,405	37,18	36,63
02/01/2024	198.996	-1,12%	37,76	36,88	37,77	37,15
29/12/2023	52.848	1,21%	37,16	37,13	37,60	37,57
28/12/2023	77.258	-0,50%	37,32	37,01	37,40	37,12
27/12/2023	89.675	1,10%	36,925	36,785	37,305	37,305
26/12/2023	127.453	0,38%	36,69	36,61	36,99	36,90
22/12/2023	127.453	0,38%	36,69	36,61	36,99	36,90
21/12/2023	178.793	1,13%	36,07	36,035	36,815	36,76
20/12/2023	156.841	1,82%	35,75	35,57	36,40	36,33
19/12/2023	147.289	0,93%	35,43	35,38	35,83	35,68
18/12/2023	172.810	1,03%	34,80	34,78	35,475	35,36
15/12/2023	180.086	-0,23%	35,32	34,79	35,38	35,00
14/12/2023	255.253	3,15%	34,63	34,54	35,32	35,08
13/12/2023	196.415	-0,99%	34,23	34,00	34,49	34,01
12/12/2023	199.399	-0,90%	34,50	34,11	34,73	34,28
11/12/2023	211.281	0,12%	34,46	34,34	34,74	34,47
08/12/2023	162.980	0,12%	34,38	34,25	34,71	34,43
07/12/2023	187.849	-0,98%	34,81	34,37	34,865	34,39
06/12/2023	185.948	1,20%	34,41	34,38	34,91	34,73
05/12/2023	244.148	1,39%	34,03	34,00	34,37	34,32
04/12/2023	243.468	-0,30%	34,04	33,85	34,19	33,85
01/12/2023	157.899	0,80%	33,845	33,59	34,01	33,95
30/11/2023	202.962	-0,18%	33,84	33,42	33,88	33,68
29/11/2023	129.728	-0,09%	33,785	33,67	34,01	33,74
28/11/2023	242.049	-0,81%	33,73	33,245	33,83	33,70
27/11/2023	239.066	-0,10%	34,02	33,88	34,45	33,975
24/11/2023	250.631	1,68%	33,62	33,515	34,11	33,99
23/11/2023	161.904	0,36%	33,55	33,36	33,97	33,43
22/11/2023	390.060	1,00%	33,095	33,095	33,68	33,31
21/11/2023	946.030	-5,61%	32,85	32,79	33,55	32,98
20/11/2023	81.234	-0,17%	34,90	34,84	35,20	34,94
17/11/2023	175.289	1,39%	34,66	34,64	35,21	34,98
16/11/2023	128.184	-1,77%	34,99	34,50	35,12	34,50
15/11/2023	133.012	0,54%	34,86	34,86	35,42	35,12
14/11/2023	124.592	0,87%	34,60	34,48	34,96	34,87
13/11/2023	115.930	0,91%	34,46	34,18	34,58	34,57
10/11/2023	321.187	-3,38%	35,115	34,18	35,37	34,29
09/11/2023	243.602	3,22%	34,85	34,55	35,56	35,29
08/11/2023	318.146	3,42%	32,91	32,91	34,32	34,19
07/11/2023	137.581	-0,69%	32,96	32,96	33,40	33,06
06/11/2023	191.440	0,15%	33,42	33,095	33,53	33,30
03/11/2023	160.815	2,28%	32,53	32,42	33,48	33,21
02/11/2023	67.368	1,69%	31,90	31,90	32,81	32,47
01/11/2023	83.820	-1,15%	32,08	31,77	32,08	31,93
31/10/2023	138.484	-0,29%	32,30	32,17	32,53	32,23
30/10/2023	92.224	1,52%	32,10	32,06	32,34	32,325
27/10/2023	128.921	-1,12%	32,20	31,76	32,31	31,84
26/10/2023	172.641	-0,22%	32,07	31,70	32,37	32,20
25/10/2023	77.251	-1,19%	32,54	32,09	32,58	32,27
24/10/2023	133.442	-1,78%	33,36	32,46	33,51	32,58
23/10/2023	158.254	-0,21%	33,175	32,66	33,18	33,14
20/10/2023	605.827	0,70%	32,70	32,56	33,33	33,17
19/10/2023	294.087	0,61%	32,73	32,73	33,05	32,94
18/10/2023	261.610	-0,24%	32,71	32,58	32,90	32,74
17/10/2023	252.670	-0,40%	32,81	32,58	32,98	32,82
16/10/2023	172.231	-0,48%	33,09	32,77	33,12	32,95
13/10/2023	330.193	-1,49%	33,42	33,07	33,59	33,11
12/10/2023	252.468	-0,83%	34,14	33,61	34,26	33,61
11/10/2023	221.264	-1,02%	34,17	33,89	34,54	33,89
10/10/2023	274.439	2,18%	33,76	33,62	34,44	34,24
09/10/2023	174.660	-2,42%	34,10	33,51	34,30	33,51
06/10/2023	265.727	0,35%	34,28	34,15	34,62	34,34
05/10/2023	212.646	0,88%	33,96	33,89	34,60	34,22
04/10/2023	232.111	-0,85%	34,05	33,88	34,45	33,92
03/10/2023	266.142	-0,50%	34,20	34,03	34,38	34,21
02/10/2023	199.295	-1,66%	35,14	34,33	35,27	34,38
29/09/2023	70.215	0,77%	35,20	35,13	35,55	35,185
28/09/2023	231.184	0,58%	34,73	34,52	34,98	34,98