GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2024	129.092	-0,80%	37,52	37,28	37,60	37,26
23/04/2024	127.469	0,37%	37,48	37,26	37,66	37,56
22/04/2024	117.756	0,48%	37,28	36,94	37,45	37,42
19/04/2024	198.781	-0,11%	36,74	36,60	37,54	37,12
18/04/2024	166.031	-0,70%	37,26	36,44	37,36	37,02
17/04/2024	149.747	-1,06%	37,80	37,08	37,80	37,28
16/04/2024	188.044	-0,53%	37,52	37,15	37,80	37,68
15/04/2024	107.036	0,32%	37,84	37,70	38,30	37,84
12/04/2024	93.634	-0,42%	38,12	37,68	38,40	37,72
11/04/2024	92.378	-0,63%	37,92	37,60	38,08	37,74
10/04/2024	111.074	-0,05%	38,06	37,52	38,50	37,98
09/04/2024	117.140	-0,42%	38,14	37,90	38,42	38,00
08/04/2024	154.182	-0,68%	38,36	38,00	38,54	38,16
05/04/2024	72.456	-0,88%	38,46	38,26	38,61	38,42
04/04/2024	104.127	0,47%	38,44	38,26	38,78	38,82
03/04/2024	112.563	0,08%	38,47	37,98	38,70	38,54
02/04/2024	170.069	-1,94%	39,15	38,46	39,36	38,46
01/04/2024	0	-0,66%	39,48	38,97	39,50	39,22
28/03/2024	103.783	-0,66%	39,48	38,97	39,50	39,22
27/03/2024	158.082	0,59%	39,105	39,105	39,67	39,48
26/03/2024	78.649	0,38%	38,93	38,775	39,33	39,24
25/03/2024	120.991	-1,66%	39,66	38,87	39,69	39,09
22/03/2024	168.771	2,00%	38,78	38,78	39,85	39,75
21/03/2024	205.464	2,42%	38,17	37,82	38,99	38,89
20/03/2024	186.890	-0,29%	37,83	37,57	38,09	37,97
19/03/2024	179.020	-1,76%	38,66	37,86	38,72	38,03
18/03/2024	109.381	1,15%	38,28	38,28	38,745	38,77
15/03/2024	198.551	-0,05%	38,40	38,00	38,54	38,33
14/03/2024	137.280	1,08%	37,88	37,79	38,50	38,35
13/03/2024	133.259	-0,25%	38,19	37,735	38,19	37,94
12/03/2024	211.514	3,50%	37,745	36,97	38,06	38,035
11/03/2024	152.935	0,92%	36,19	36,14	36,95	36,75
08/03/2024	229.741	-1,98%	36,50	35,66	36,65	36,24
07/03/2024	450.857	-3,55%	39,33	36,92	40,685	36,97
06/03/2024	176.359	0,42%	38,11	37,95	38,44	38,33
05/03/2024	121.352	-0,13%	38,07	37,86	38,39	38,10
04/03/2024	96.497	0,45%	37,96	37,83	38,15	38,15
01/03/2024	123.117	1,63%	37,58	37,46	38,02	37,98
29/02/2024	100.239	0,62%	37,23	37,01	37,51	37,37
28/02/2024	103.810	0,54%	37,14	36,765	37,27	37,15
27/02/2024	162.669	-1,12%	37,33	36,83	37,43	36,95
26/02/2024	71.969	-1,06%	37,57	37,345	37,72	37,32
23/02/2024	99.267	0,11%	37,68	37,54	37,85	37,72
22/02/2024	146.789	-0,08%	37,84	37,61	38,05	37,68
21/02/2024	114.740	0,43%	37,71	37,50	37,84	37,71
20/02/2024	87.262	-0,03%	37,49	37,22	37,60	37,55
19/02/2024	73.309	-0,50%	37,64	37,29	37,64	37,56
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