GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	265.161	-0,14%	34,82	34,67	34,99	34,78
26/09/2023	240.888	-1,11%	35,01	34,66	35,10	34,83
25/09/2023	277.415	-0,37%	35,10	34,94	35,49	35,22
22/09/2023	139.452	0,37%	34,85	34,78	35,51	35,35
21/09/2023	291.723	-1,63%	35,36	35,12	35,65	35,12
20/09/2023	87.882	-0,03%	35,57	35,57	35,98	35,76
19/09/2023	84.415	-0,64%	35,89	35,61	35,97	35,77
18/09/2023	135.778	-1,29%	36,63	35,93	36,63	36,03
15/09/2023	590.634	1,28%	36,32	36,32	36,88	36,50
14/09/2023	86.184	-0,07%	36,03	35,56	36,10	36,095
13/09/2023	250.358	-0,99%	36,30	35,90	36,39	36,05
12/09/2023	195.698	-0,36%	36,31	36,30	36,59	36,41
11/09/2023	182.137	-0,16%	36,73	36,54	36,93	36,54
08/09/2023	249.717	0,36%	36,51	36,45	36,89	36,60
07/09/2023	94.602	-0,25%	36,37	36,28	36,63	36,47
06/09/2023	251.023	2,18%	35,80	35,56	36,82	36,60
05/09/2023	34.883	-1,16%	36,12	35,82	36,14	35,88
04/09/2023	124.394	-0,17%	36,23	36,20	36,61	36,26
01/09/2023	251.730	-0,22%	36,45	36,13	36,55	36,32
31/08/2023	866.199	-0,41%	36,59	36,40	36,84	36,40
30/08/2023	190.205	0,44%	36,43	36,30	36,73	36,55
29/08/2023	63.302	1,08%	36,25	36,09	36,48	36,47
28/08/2023	170.887	0,84%	36,19	35,86	36,37	36,09
25/08/2023	185.074	-0,22%	35,77	35,74	36,10	35,79
24/08/2023	369.371	0,31%	35,80	35,75	36,25	35,87
23/08/2023	305.819	1,42%	35,39	35,23	35,76	35,76
22/08/2023	213.946	1,18%	34,94	34,87	35,37	35,26
21/08/2023	273.424	-1,16%	35,22	34,82	35,30	34,85
18/08/2023	364.478	-1,23%	35,58	35,17	35,73	35,26
17/08/2023	322.942	-0,72%	35,80	35,63	35,97	35,70
16/08/2023	185.871	-0,55%	36,30	35,96	36,38	35,96
15/08/2023	60.858	-1,62%	36,77	36,11	36,92	36,16
14/08/2023	279.610	-1,29%	37,06	36,67	37,14	36,69
11/08/2023	419.650	0,46%	36,60	36,46	37,36	37,17
10/08/2023	337.202	0,11%	36,87	36,23	37,08	37,00
09/08/2023	206.459	-0,14%	37,15	36,95	37,37	36,96
08/08/2023	195.782	-0,86%	37,26	36,98	37,45	37,01
07/08/2023	289.142	-1,30%	37,78	37,19	37,94	37,33
04/08/2023	272.340	-0,94%	38,16	37,64	38,34	37,82
03/08/2023	219.170	-0,60%	38,22	38,03	38,27	38,18
02/08/2023	284.273	-0,08%	38,08	38,06	38,66	38,41
01/08/2023	268.089	-0,39%	38,53	38,33	38,99	38,44
31/07/2023	428.644	0,76%	38,51	38,10	38,79	38,59
28/07/2023	121.488	0,60%	38,03	37,915	38,51	38,41
27/07/2023	96.771	1,66%	37,66	37,55	38,215	38,05
26/07/2023	116.709	-1,63%	37,88	37,21	37,90	37,43
25/07/2023	82.335	0,24%	37,92	37,80	38,14	38,00
24/07/2023	162.197	-0,24%	37,88	37,78	38,12	37,89
21/07/2023	301.924	-0,21%	37,99	37,83	38,27	37,98
20/07/2023	302.925	0,69%	37,76	37,69	38,43	38,06
19/07/2023	100.180	0,45%	37,85	37,58	38,04	37,84
18/07/2023	424.411	2,67%	36,81	36,81	37,69	37,69
17/07/2023	190.310	-0,33%	36,79	36,62	37,03	36,71