GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	454.346	-1,26%	40,45	39,52	40,45	39,94
09/05/2023	403.980	0,10%	40,42	40,04	40,53	40,45
08/05/2023	314.065	0,98%	40,00	39,98	41,03	40,41
05/05/2023	888.503	-6,25%	42,19	39,88	42,48	40,02
04/05/2023	248.616	-1,17%	42,89	42,40	43,08	42,635
03/05/2023	337.459	1,65%	42,59	42,42	43,25	43,14
02/05/2023	364.859	-0,02%	42,72	42,38	42,79	42,53
01/05/2023	403.058	0,00%	42,30	41,95	42,61	42,54
28/04/2023	403.058	-1,39%	42,30	41,95	42,61	42,54
27/04/2023	111.382	0,42%	42,86	42,72	43,27	43,14
26/04/2023	295.101	-0,32%	42,96	42,46	43,05	43,05
25/04/2023	307.385	-0,55%	43,23	42,85	43,45	43,19
24/04/2023	212.014	-0,16%	43,54	43,27	43,57	43,43
21/04/2023	294.296	-1,41%	43,94	43,27	44,18	43,50
20/04/2023	101.505	0,78%	43,59	43,59	44,14	44,12
19/04/2023	228.027	-0,30%	43,74	43,55	43,95	43,73
18/04/2023	325.325	0,74%	43,73	43,61	44,18	43,86
17/04/2023	313.713	0,86%	43,18	43,14	43,63	43,54
14/04/2023	319.088	2,64%	42,12	42,10	43,33	43,17
13/04/2023	241.185	0,38%	42,03	41,52	42,22	42,06
12/04/2023	238.943	0,22%	41,85	41,66	42,23	41,90
11/04/2023	292.748	0,46%	41,96	41,53	42,06	41,81
10/04/2023	268.544	0,00%	41,84	41,35	41,95	41,62
06/04/2023	268.544	-0,34%	41,84	41,35	41,95	41,62
05/04/2023	487.370	-0,45%	42,05	41,36	42,14	41,76
04/04/2023	573.273	0,60%	41,80	41,54	42,08	41,95
03/04/2023	399.333	-0,60%	41,96	41,45	42,13	41,70
31/03/2023	602.645	-0,99%	42,45	41,83	42,65	41,95
30/03/2023	389.577	0,64%	42,44	42,08	42,70	42,37
29/03/2023	496.563	-0,33%	42,43	42,07	42,61	42,10
28/03/2023	213.044	-0,31%	42,60	42,11	42,67	42,24
27/03/2023	251.775	1,61%	42,33	42,25	42,58	42,37
24/03/2023	368.714	-3,09%	43,15	41,59	43,15	41,70
23/03/2023	196.764	0,97%	42,56	42,41	43,18	43,105
22/03/2023	430.582	0,14%	42,66	42,60	43,03	42,63
21/03/2023	291.323	0,90%	42,39	42,22	42,78	42,57
20/03/2023	352.500	0,84%	41,48	40,76	42,38	42,19
17/03/2023	626.518	-0,90%	42,49	41,47	42,85	41,84
16/03/2023	404.998	2,10%	41,95	41,29	42,22	42,22
15/03/2023	247.971	-2,97%	42,69	41,15	42,71	41,39
14/03/2023	360.650	2,72%	41,66	41,66	42,89	42,68
13/03/2023	431.182	-3,89%	43,02	41,24	43,03	41,55
10/03/2023	369.074	-0,76%	43,12	42,91	43,67	43,23
09/03/2023	235.403	-0,02%	43,50	43,00	43,73	43,56
08/03/2023	485.672	0,09%	43,78	43,32	44,45	43,57
07/03/2023	609.472	3,74%	42,32	42,04	44,52	43,53
06/03/2023	235.036	0,43%	41,49	41,49	42,03	41,96
03/03/2023	264.607	0,24%	41,84	41,63	42,02	41,78
02/03/2023	189.937	-0,19%	41,46	41,40	42,11	41,68
01/03/2023	303.151	0,34%	41,67	41,62	42,12	41,76
28/02/2023	827.670	0,78%	41,10	40,76	41,84	41,62
27/02/2023	222.193	0,19%	41,49	41,30	41,82	41,30
24/02/2023	398.486	-0,15%	41,38	41,08	41,89	41,22
23/02/2023	188.932	0,24%	41,25	41,01	41,58	41,28
22/02/2023	288.036	1,45%	40,50	40,39	41,24	41,18
21/02/2023	220.125	-1,55%	41,22	40,58	41,35	40,59
20/02/2023	220.031	0,34%	41,22	40,83	41,34	41,23
17/02/2023	475.165	-1,84%	40,76	40,15	41,10	41,09
16/02/2023	121.169	-0,19%	42,12	41,48	42,20	41,81
15/02/2023	298.952	1,48%	41,14	41,12	41,98	41,82
14/02/2023	293.560	0,27%	41,10	40,96	41,66	41,21
13/02/2023	313.595	0,49%	41,02	40,87	41,19	41,10
10/02/2023	237.331	-2,36%	41,68	40,55	41,89	40,90
09/02/2023	139.331	1,90%	41,59	41,59	42,35	41,93
08/02/2023	120.418	-0,53%	41,25	40,96	41,54	41,10
07/02/2023	231.476	-0,48%	41,55	41,00	41,55	41,32
06/02/2023	353.055	-2,26%	42,21	41,44	42,39	41,52
03/02/2023	327.182	-0,07%	42,11	41,82	42,60	42,48
02/02/2023	264.048	2,51%	41,86	41,10	42,53	42,51
01/02/2023	207.626	0,29%	41,40	41,33	42,02	41,47
31/01/2023	426.497	-0,12%	41,50	41,19	41,50	41,35
30/01/2023	231.039	0,34%	41,08	40,97	41,42	41,40
27/01/2023	256.950	0,07%	41,27	41,03	41,58	41,26
26/01/2023	240.979	0,68%	41,13	40,85	41,39	41,23
25/01/2023	273.934	0,71%	40,70	40,52	41,06	40,95
24/01/2023	329.862	-0,34%	41,00	40,48	41,08	40,66
23/01/2023	217.876	0,54%	40,78	40,32	40,81	40,80
20/01/2023	147.432	0,52%	40,56	40,37	40,82	40,58
19/01/2023	226.957	-2,37%	41,03	40,33	41,17	40,37
18/01/2023	265.509	0,66%	41,15	40,87	41,68	41,35
17/01/2023	202.818	1,31%	40,43	40,35	41,08	41,08
16/01/2023	134.688	1,02%	40,33	39,98	40,62	40,55
13/01/2023	228.187	-0,22%	40,38	40,04	40,79	40,14
12/01/2023	313.716	0,58%	39,61	39,35	40,60	40,23
11/01/2023	409.141	-0,57%	40,27	39,52	40,47	40,00
10/01/2023	331.260	-1,76%	40,75	39,66	40,89	40,23
09/01/2023	438.820	2,89%	39,98	39,98	41,27	40,95
06/01/2023	135.260	0,96%	39,47	39,20	39,86	39,80
05/01/2023	291.077	1,57%	38,69	38,52	39,46	39,42
04/01/2023	253.598	0,99%	38,59	38,50	39,05	38,81
03/01/2023	218.795	1,48%	37,87	37,67	38,58	38,43
02/01/2023	203.896	-0,86%	38,44	37,82	38,52	37,87
30/12/2022	130.099	0,29%	37,65	37,65	38,38	38,20
29/12/2022	173.573	0,79%	37,69	37,53	38,16	38,09
28/12/2022	189.020	-0,84%	38,17	37,74	38,29	37,79
27/12/2022	144.287	0,34%	38,27	38,01	38,40	38,11
23/12/2022	320.500	0,61%	37,75	37,40	38,15	37,98
22/12/2022	250.265	-2,43%	38,66	37,75	38,79	37,75
21/12/2022	436.955	-0,16%	38,95	38,52	39,14	38,69
20/12/2022	281.471	-0,79%	38,72	38,62	39,24	38,75