GEA Group AG (G1A)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	278.577	1,30%	38,65	38,65	39,25	39,06
16/12/2022	754.334	-0,95%	38,90	38,40	39,07	38,56
15/12/2022	263.475	-1,94%	39,37	38,70	39,67	38,93
14/12/2022	466.664	-0,63%	39,84	39,56	40,05	39,70
13/12/2022	298.454	1,42%	39,43	39,26	40,30	39,95
12/12/2022	324.999	-1,30%	39,71	39,33	39,89	39,39
09/12/2022	229.457	1,17%	39,62	39,43	39,91	39,91
08/12/2022	257.483	0,33%	39,40	39,25	39,54	39,45
07/12/2022	316.078	-0,56%	39,39	39,25	39,87	39,32
06/12/2022	287.407	0,05%	39,42	39,14	39,68	39,54
05/12/2022	178.228	-0,85%	39,83	39,34	39,96	39,52
02/12/2022	295.969	1,32%	39,34	39,08	39,90	39,86
01/12/2022	431.413	1,18%	39,37	38,98	39,75	39,34
30/11/2022	775.008	-0,05%	39,03	38,57	39,40	38,88
29/11/2022	311.350	-0,92%	39,38	38,78	39,43	38,90
28/11/2022	184.381	-1,26%	39,55	39,19	39,78	39,26
25/11/2022	189.779	-0,05%	39,69	39,59	40,00	39,76
24/11/2022	149.961	-0,45%	39,97	39,70	40,07	39,78
23/11/2022	66.312	-0,09%	40,04	39,71	40,05	39,96
22/11/2022	265.632	-0,25%	39,95	39,62	40,19	39,90
21/11/2022	265.494	0,40%	39,80	39,49	40,06	40,00
18/11/2022	307.678	2,21%	39,09	38,85	40,05	39,84
17/11/2022	294.245	0,83%	38,82	38,47	39,37	38,98
16/11/2022	341.438	-2,00%	39,40	38,55	39,40	38,66
15/11/2022	574.410	0,56%	39,41	38,96	39,68	39,45
14/11/2022	553.218	-1,28%	39,93	39,08	40,11	39,23
11/11/2022	636.633	-0,20%	40,28	39,67	40,40	39,74
10/11/2022	507.910	4,13%	38,07	37,98	39,98	39,82
09/11/2022	282.127	-0,08%	38,15	37,95	38,48	38,24
08/11/2022	418.644	1,86%	37,61	37,44	38,49	38,27
07/11/2022	307.318	1,24%	36,98	36,94	37,74	37,57
04/11/2022	531.566	7,44%	35,99	35,64	37,12	37,11
03/11/2022	540.937	-2,35%	34,94	33,99	35,00	34,54
02/11/2022	245.691	-1,26%	35,93	35,33	36,06	35,37
01/11/2022	236.937	1,19%	35,81	35,64	36,35	35,82
31/10/2022	248.329	-0,90%	35,92	35,36	35,92	35,40
28/10/2022	110.461	-0,47%	35,47	35,30	35,94	35,76
27/10/2022	151.742	-0,32%	35,97	35,36	36,10	35,92
26/10/2022	96.804	1,19%	35,575	35,39	36,16	36,035
25/10/2022	110.736	1,71%	35,21	34,99	35,775	35,61
24/10/2022	328.233	2,52%	34,46	34,16	35,29	35,05
21/10/2022	309.698	-0,32%	33,99	33,46	34,30	34,19
20/10/2022	248.079	-0,06%	34,19	33,91	34,46	34,30
19/10/2022	251.400	-1,27%	34,93	34,32	34,94	34,32
18/10/2022	225.841	0,96%	34,82	34,75	35,30	34,76
17/10/2022	258.265	1,68%	33,96	33,54	34,70	34,43
14/10/2022	235.146	-0,24%	34,46	33,82	34,96	33,86
13/10/2022	210.204	2,35%	32,98	32,57	33,95	33,94
12/10/2022	648.236	-1,43%	33,09	32,39	33,71	33,03
11/10/2022	191.227	-0,24%	33,26	33,02	33,83	33,51
10/10/2022	132.461	-0,09%	33,28	33,225	34,18	33,61
07/10/2022	165.948	-1,61%	33,96	33,54	34,085	33,54
06/10/2022	112.480	0,24%	34,40	34,08	34,50	34,06
05/10/2022	194.957	-1,71%	34,51	33,95	34,68	34,12
04/10/2022	145.093	3,47%	34,02	33,78	34,60	34,60
03/10/2022	115.382	0,24%	32,60	32,13	33,46	33,31
30/09/2022	582.318	3,51%	32,40	32,40	33,48	33,34
29/09/2022	545.362	-0,53%	32,21	31,87	32,45	32,21
28/09/2022	617.113	2,27%	31,28	31,18	32,66	32,38
27/09/2022	607.559	-0,60%	32,13	31,64	32,54	31,66
26/09/2022	458.490	-0,38%	31,78	31,73	32,29	31,85
23/09/2022	138.308	-0,74%	32,11	31,28	32,21	32,06
22/09/2022	391.405	-1,65%	32,07	32,00	32,83	32,21
21/09/2022	183.927	1,04%	32,12	32,02	32,92	32,90
20/09/2022	581.094	0,06%	32,77	32,08	32,81	32,51
19/09/2022	105.684	0,65%	32,02	31,77	32,72	32,49
16/09/2022	884.153	-2,07%	32,50	32,08	32,71	32,22
15/09/2022	396.704	-2,49%	33,75	32,89	34,00	32,90
14/09/2022	451.662	-1,86%	34,21	33,47	34,58	33,74
13/09/2022	303.240	-1,01%	34,91	34,38	35,17	34,38
12/09/2022	339.146	1,61%	34,53	34,26	35,06	34,73
09/09/2022	408.940	3,67%	33,29	33,29	34,52	34,18
08/09/2022	440.334	1,01%	32,86	32,57	33,23	32,97
07/09/2022	348.787	0,77%	32,07	32,07	32,76	32,64
06/09/2022	299.646	0,78%	32,12	32,09	32,63	32,39
05/09/2022	310.230	-2,46%	31,90	31,82	32,40	32,14
02/09/2022	436.259	1,86%	32,64	32,15	33,18	32,95
01/09/2022	824.206	-6,75%	32,96	32,24	33,67	32,35
31/08/2022	881.705	-1,11%	35,19	34,52	35,35	34,69
30/08/2022	283.378	-0,11%	35,14	34,83	35,73	35,08
29/08/2022	202.173	-0,68%	34,83	34,69	35,42	35,12
26/08/2022	573.108	-0,95%	35,77	35,17	35,81	35,36
25/08/2022	345.246	0,17%	35,92	35,45	35,98	35,70
24/08/2022	117.078	1,23%	35,14	34,96	35,80	35,695
23/08/2022	290.282	-1,92%	35,92	35,23	36,17	35,23
22/08/2022	318.184	-3,02%	36,90	35,87	37,05	35,92
19/08/2022	75.829	-1,25%	37,07	36,96	37,38	37,06
18/08/2022	123.637	0,90%	37,14	37,04	37,71	37,53
17/08/2022	130.874	-1,65%	37,87	37,06	37,95	37,195
16/08/2022	303.838	1,10%	37,42	36,92	37,83	37,71
15/08/2022	83.619	-0,24%	37,38	37,07	37,58	37,30
12/08/2022	324.775	-1,14%	37,70	37,16	37,75	37,26
11/08/2022	349.274	1,21%	37,64	37,20	37,81	37,69
10/08/2022	423.352	4,26%	36,35	35,34	37,67	37,24
09/08/2022	455.655	-1,46%	36,15	35,48	36,25	35,72
08/08/2022	257.419	-0,44%	36,64	36,23	36,86	36,25
05/08/2022	131.673	-2,65%	37,28	36,42	37,59	36,42
04/08/2022	334.505	0,57%	37,17	37,17	37,61	37,38
03/08/2022	287.490	0,92%	36,86	36,62	37,32	37,17
02/08/2022	127.140	0,11%	36,41	36,175	36,90	36,83