Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

Daimler AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
27-09-2022 46.627 1,17% 55,995 55,56 56,21 55,56
26-09-2022 2.205.489 1,60% 53,17 53,01 55,71 54,77
23-09-2022 1.102.749 -4,26% 56,00 53,61 56,00 53,91
22-09-2022 1.930.789 -2,15% 56,11 55,88 57,33 56,10
21-09-2022 794.450 0,49% 56,30 55,90 57,58 57,33
20-09-2022 1.811.591 -0,90% 57,80 56,82 58,80 57,00
19-09-2022 574.325 1,05% 57,04 55,88 58,02 57,65
16-09-2022 5.775.034 -0,92% 56,95 55,62 57,29 57,02
15-09-2022 2.127.022 -0,35% 57,91 56,99 58,26 57,55
14-09-2022 2.925.812 -0,88% 57,91 56,98 58,87 57,75
13-09-2022 3.070.445 -1,72% 59,50 58,04 60,00 58,26
12-09-2022 3.448.989 5,16% 57,00 56,89 59,28 59,28
09-09-2022 2.197.430 2,40% 55,10 55,10 56,95 56,37
08-09-2022 2.837.453 -1,85% 56,07 54,06 56,46 55,05
07-09-2022 1.848.813 1,54% 54,51 54,51 56,30 56,09
06-09-2022 2.218.159 2,98% 53,67 53,52 55,40 55,24
05-09-2022 3.874.435 -6,84% 55,51 53,23 55,70 53,64
02-09-2022 3.231.350 4,69% 55,91 55,50 57,58 57,58
01-09-2022 1.943.324 -2,00% 55,80 54,79 55,80 55,00
31-08-2022 2.579.501 -1,13% 57,40 56,12 58,01 56,12
30-08-2022 2.416.581 1,03% 56,23 55,80 57,83 56,76
29-08-2022 1.969.692 2,15% 54,68 54,28 56,18 56,18
26-08-2022 2.788.422 -2,33% 56,41 54,65 57,02 55,00
25-08-2022 1.778.662 0,86% 56,27 55,54 56,81 56,31
24-08-2022 791.627 -1,31% 56,18 55,56 56,77 55,83
23-08-2022 2.197.419 1,49% 55,70 55,50 57,09 56,74
22-08-2022 2.742.003 -3,75% 57,70 55,32 58,00 55,91
19-08-2022 1.110.042 -3,60% 59,86 57,99 60,08 58,08
18-08-2022 516.668 0,08% 60,21 60,00 60,95 60,25
17-08-2022 743.548 -1,85% 61,46 60,10 61,64 60,09
16-08-2022 1.399.574 1,09% 60,65 60,54 61,44 61,22
15-08-2022 573.128 -0,89% 61,00 59,99 61,12 60,51
12-08-2022 1.661.009 0,68% 60,79 60,59 61,48 60,93
11-08-2022 1.334.795 0,00% 60,92 60,09 61,12 60,52
10-08-2022 1.477.512 1,49% 59,50 59,26 60,80 60,52
09-08-2022 1.540.043 -1,39% 60,47 59,62 60,89 59,63
08-08-2022 2.157.053 2,65% 59,50 59,45 60,59 60,47
05-08-2022 828.586 -0,63% 59,18 58,73 59,74 58,85
04-08-2022 3.128.523 0,68% 58,90 58,81 61,02 59,13
03-08-2022 3.019.430 1,61% 57,22 56,40 58,79 58,73
02-08-2022 989.720 0,38% 57,26 56,54 57,94 57,80
01-08-2022 2.240.864 0,40% 57,35 57,17 58,35 57,45
29-07-2022 3.086.825 0,85% 57,29 56,61 57,74 57,22
28-07-2022 3.058.351 0,87% 57,20 55,45 57,66 56,74
27-07-2022 3.433.910 3,65% 56,50 54,88 56,70 56,25
26-07-2022 2.622.172 -2,13% 55,19 54,02 55,20 54,27
25-07-2022 2.161.496 1,39% 54,72 54,36 56,15 55,45
22-07-2022 954.095 -0,85% 55,08 54,71 55,54 54,69
21-07-2022 2.404.588 -0,56% 55,72 54,22 55,95 55,08
20-07-2022 1.225.931 -1,86% 56,23 54,44 56,75 55,39
19-07-2022 2.054.320 4,36% 53,59 53,31 56,66 56,44
18-07-2022 2.724.224 2,08% 53,37 52,52 54,29 53,97
15-07-2022 4.988.165 4,32% 50,89 50,40 53,04 52,87
14-07-2022 3.820.841 -1,63% 51,63 50,19 52,18 50,68
13-07-2022 4.001.175 -4,59% 53,33 51,01 53,45 51,52
12-07-2022 2.414.937 0,78% 52,95 52,21 54,14 54,00
11-07-2022 3.197.596 -4,10% 53,96 53,57 55,18 53,58
08-07-2022 3.874.127 3,75% 53,65 53,05 55,87 55,87
07-07-2022 3.913.441 6,38% 51,40 51,27 54,20 53,85
06-07-2022 3.383.302 -0,80% 51,36 50,62 52,06 50,62
05-07-2022 4.302.723 -4,53% 54,14 50,95 54,66 51,03
04-07-2022 2.788.226 -2,82% 55,54 53,08 55,60 53,45
01-07-2022 3.058.854 -0,40% 54,66 54,39 55,65 55,00
30-06-2022 5.239.689 -4,13% 56,48 54,42 56,48 55,22
29-06-2022 3.125.816 -2,26% 57,94 57,22 58,42 57,60
28-06-2022 2.304.696 -0,52% 59,75 58,86 60,39 58,93
27-06-2022 1.172.604 0,89% 58,99 58,40 60,41 59,24
24-06-2022 4.012.939 -0,03% 58,92 56,86 58,95 58,56
23-06-2022 4.503.913 -6,15% 62,13 58,58 62,50 58,58
22-06-2022 1.279.787 -2,48% 63,14 61,77 63,37 62,42
21-06-2022 1.057.509 1,92% 63,10 63,04 64,70 64,17
20-06-2022 1.856.646 1,70% 62,14 61,46 63,07 62,98
17-06-2022 965.935 -0,16% 62,02 61,05 62,45 61,59
16-06-2022 1.405.786 -2,73% 63,46 61,32 63,53 61,69
15-06-2022 919.392 1,99% 63,065 62,52 63,90 63,44
14-06-2022 1.202.395 0,11% 62,45 61,38 62,915 62,29
13-06-2022 1.723.701 -4,06% 63,44 61,68 63,99 62,15
10-06-2022 1.302.924 -2,90% 66,25 64,76 66,54 64,91
09-06-2022 833.393 -1,47% 67,65 66,83 68,22 66,95
08-06-2022 664.260 0,24% 68,01 67,08 68,19 67,95
07-06-2022 1.006.131 -0,60% 67,685 67,17 68,20 67,77
06-06-2022 1.860.110 1,31% 67,90 67,33 68,36 68,23
03-06-2022 840.483 -0,74% 68,18 67,01 68,37 67,35
02-06-2022 756.893 0,97% 67,17 67,15 68,42 67,85
01-06-2022 1.077.594 1,77% 66,98 66,96 67,95 67,30
31-05-2022 1.206.696 -0,36% 66,115 65,63 67,42 66,13
30-05-2022 591.629 0,84% 66,31 65,71 66,75 66,37
27-05-2022 938.466 0,96% 65,52 64,80 65,89 66,02
26-05-2022 2.741.419 1,88% 64,30 64,15 65,54 65,20
25-05-2022 811.350 0,30% 64,44 63,30 64,465 64,00
24-05-2022 794.173 -0,76% 64,12 63,73 65,08 63,71
23-05-2022 781.706 1,29% 64,61 63,155 64,62 64,20
20-05-2022 1.056.014 0,05% 63,575 63,14 65,30 63,30
19-05-2022 3.904.945 -2,29% 64,03 61,99 64,03 63,28
18-05-2022 2.660.096 -0,58% 65,20 64,70 65,86 64,76
17-05-2022 2.785.107 2,49% 64,08 63,91 65,16 65,14
16-05-2022 2.472.225 -0,84% 64,05 63,04 64,60 63,56
13-05-2022 3.062.818 0,93% 63,65 62,92 64,56 64,10
12-05-2022 3.339.970 -0,55% 63,00 62,05 63,83 63,51
11-05-2022 1.578.530 4,33% 62,29 62,01 63,925 63,86

login

Pesquisa de títulos

Fale Connosco