GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
14/07/2023	279.736	-1,21%	37,10	36,83	37,29	36,83
13/07/2023	358.561	-0,35%	37,32	36,90	37,49	37,28
12/07/2023	268.691	1,82%	36,90	36,69	37,53	37,41
11/07/2023	192.869	0,14%	36,73	36,54	36,98	36,74
10/07/2023	211.882	0,16%	36,53	36,33	36,71	36,69
07/07/2023	291.497	0,38%	36,34	35,82	36,68	36,63
06/07/2023	190.649	-0,41%	36,30	36,18	36,66	36,49
05/07/2023	513.203	-3,14%	37,77	36,49	37,79	36,68
04/07/2023	277.698	-1,12%	38,25	37,87	38,25	37,87
03/07/2023	186.696	-0,03%	38,30	37,99	38,30	38,30
30/06/2023	56.210	1,24%	38,12	38,04	38,45	38,31
29/06/2023	235.499	-1,10%	38,15	37,72	38,20	37,88
28/06/2023	278.849	0,66%	38,21	38,16	38,56	38,30
27/06/2023	204.606	0,77%	37,98	37,75	38,27	38,05
26/06/2023	313.064	-0,21%	37,89	37,62	38,04	37,76
23/06/2023	163.693	0,37%	37,80	37,53	38,19	37,87
22/06/2023	229.810	-0,97%	37,875	37,53	37,91	37,77
21/06/2023	281.296	-1,04%	38,45	38,05	38,62	38,16
20/06/2023	239.772	-0,57%	38,65	38,30	38,68	38,56
19/06/2023	249.549	-1,77%	39,34	38,70	39,37	38,78
16/06/2023	688.266	0,23%	39,49	39,25	39,73	39,48
15/06/2023	195.886	-0,78%	39,81	38,97	40,01	39,39
14/06/2023	239.366	0,33%	39,60	39,59	40,00	39,70
13/06/2023	243.882	1,46%	39,23	39,12	39,68	39,57
12/06/2023	280.854	-0,61%	38,95	38,80	39,40	39,00
09/06/2023	555.360	-2,22%	40,12	38,81	40,12	39,24
08/06/2023	110.237	-0,74%	40,47	39,85	40,47	40,13
07/06/2023	303.549	0,45%	40,23	39,98	40,50	40,46
06/06/2023	226.079	0,47%	39,89	39,85	40,29	40,28
05/06/2023	299.346	-0,03%	40,21	39,91	40,40	40,09
02/06/2023	359.467	1,29%	39,73	39,55	40,10	40,10
01/06/2023	209.525	0,76%	39,49	39,08	39,59	39,59
31/05/2023	1.481.234	0,64%	38,67	38,30	39,44	39,30
30/05/2023	242.340	0,36%	38,85	38,81	39,23	39,04
29/05/2023	69.071	-0,41%	38,83	38,83	39,12	38,90
26/05/2023	279.577	0,75%	38,43	38,40	39,06	39,06
25/05/2023	340.133	-1,30%	39,43	38,43	39,44	38,77
24/05/2023	357.923	-1,80%	39,79	39,20	39,79	39,28
23/05/2023	224.030	-0,87%	40,27	40,00	40,33	40,00
22/05/2023	184.239	-0,12%	40,10	39,96	40,35	40,35
19/05/2023	207.395	0,20%	40,46	40,39	40,70	40,40
18/05/2023	133.945	0,73%	40,02	40,02	40,42	40,32
17/05/2023	112.058	-1,16%	40,26	40,04	40,56	40,06
16/05/2023	264.176	0,22%	40,35	40,25	40,81	40,49
15/05/2023	175.839	0,37%	40,37	40,13	40,43	40,40
12/05/2023	413.665	0,20%	40,21	40,03	40,48	40,25
11/05/2023	252.882	0,58%	39,99	39,98	40,47	40,17