Koenig & Bauer AG (SKB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
11/09/2023	8.880	2,41%	14,06	14,06	14,60	14,44
08/09/2023	18.875	2,47%	13,82	13,50	14,18	14,10
07/09/2023	459	-1,71%	14,00	13,62	14,08	13,78
06/09/2023	21.341	1,43%	13,94	13,82	14,28	14,16
05/09/2023	1.154	-2,37%	14,28	14,00	14,30	14,00
04/09/2023	15.600	-2,30%	14,86	14,32	14,86	14,42
01/09/2023	15.514	-0,67%	14,96	14,56	15,12	14,76
31/08/2023	12.334	0,81%	14,82	14,76	15,00	14,86
30/08/2023	13.167	-1,34%	14,84	14,60	15,00	14,74
29/08/2023	2.293	-0,27%	14,90	14,88	14,98	14,88
28/08/2023	9.571	2,34%	14,66	14,60	14,92	14,90
25/08/2023	14.829	-0,27%	14,64	14,30	14,74	14,56
24/08/2023	9.236	-0,82%	14,80	14,50	14,96	14,60
23/08/2023	14.932	0,55%	14,66	14,46	14,82	14,72
22/08/2023	22.849	4,57%	14,08	13,94	14,70	14,64
21/08/2023	9.951	-1,96%	14,34	13,96	14,34	14,00
18/08/2023	15.616	-0,14%	14,20	13,80	14,58	14,28
17/08/2023	9.134	-1,11%	14,54	14,20	14,54	14,30
16/08/2023	348	0,84%	14,34	14,34	14,48	14,42
15/08/2023	89	-1,38%	14,34	14,30	14,34	14,30
14/08/2023	10.243	0,97%	14,48	14,30	14,74	14,58
11/08/2023	11.381	-1,64%	14,54	14,20	14,58	14,44
10/08/2023	8.330	-2,39%	14,94	14,58	14,94	14,68
09/08/2023	26.106	0,40%	14,94	14,66	15,34	15,04
08/08/2023	23.312	0,54%	14,80	14,78	15,18	14,98
07/08/2023	11.046	-5,22%	15,62	14,90	15,80	14,90
04/08/2023	14.882	-1,87%	16,10	15,64	16,26	15,72
03/08/2023	22.520	-0,99%	16,08	15,62	16,30	16,02
02/08/2023	18.548	-1,34%	16,30	15,90	16,40	16,18
01/08/2023	41.919	-6,07%	17,36	16,08	17,36	16,40
31/07/2023	48.269	-3,75%	17,52	16,56	17,56	17,46
28/07/2023	554	-4,69%	18,68	17,68	18,68	17,88
27/07/2023	229	0,70%	18,86	18,70	18,86	18,76
26/07/2023	375	0,27%	18,54	18,44	18,63	18,63
25/07/2023	39	-0,85%	18,58	18,56	18,58	18,58
24/07/2023	5.960	-1,89%	18,96	18,70	18,96	18,70
21/07/2023	6.714	-0,21%	19,00	18,66	19,18	19,06
20/07/2023	8.129	-0,31%	19,06	18,86	19,16	19,10
19/07/2023	179	-0,42%	19,07	19,02	19,08	19,06
18/07/2023	4.554	-0,10%	19,20	19,10	19,26	19,18
17/07/2023	6.377	-0,10%	19,34	18,88	19,34	19,20
14/07/2023	4.483	0,31%	19,18	19,18	19,42	19,22
13/07/2023	7.785	0,74%	19,06	19,00	19,22	19,16
12/07/2023	11.547	0,42%	18,82	18,82	19,16	19,02
11/07/2023	3.249	-0,32%	19,14	18,66	19,14	18,94
10/07/2023	6.846	-1,04%	19,20	18,90	19,20	19,00
07/07/2023	6.952	-0,93%	19,28	19,10	19,30	19,20
06/07/2023	292	-1,34%	19,38	19,20	19,42	19,20
05/07/2023	15.999	-0,41%	19,44	19,30	19,60	19,48
04/07/2023	6.274	0,10%	19,64	19,38	19,84	19,56
03/07/2023	14.534	2,84%	19,12	19,12	19,58	19,54
30/06/2023	241	0,64%	18,98	18,98	19,06	19,02
29/06/2023	3.326	-0,63%	19,06	18,82	19,10	18,86
28/06/2023	7.053	0,96%	18,90	18,90	19,14	18,98
27/06/2023	10.127	0,11%	18,90	18,68	18,90	18,80
26/06/2023	8.509	1,19%	18,46	18,38	18,86	18,78
23/06/2023	661	-1,80%	18,53	18,34	18,58	18,54
22/06/2023	569	-0,84%	18,90	18,84	18,95	18,88
21/06/2023	16.482	-0,31%	19,14	18,92	19,24	19,14
20/06/2023	9.177	-3,13%	19,74	19,16	19,94	19,20
19/06/2023	14.129	-1,88%	20,10	19,72	20,20	19,82
16/06/2023	39.828	2,23%	19,62	19,60	20,20	20,20
15/06/2023	9.367	-0,60%	19,98	19,70	19,98	19,76
14/06/2023	6.125	0,81%	19,82	19,68	19,96	19,88
13/06/2023	9.407	2,71%	19,32	19,18	19,82	19,72
12/06/2023	8.818	2,13%	18,94	18,66	19,28	19,20
09/06/2023	11.648	-1,47%	19,04	18,60	19,08	18,80
08/06/2023	1.190	7,83%	17,68	17,68	19,22	19,00
07/06/2023	6.404	-2,44%	17,96	17,44	18,02	17,56
06/06/2023	14.519	0,45%	18,04	17,86	18,18	18,00
05/06/2023	9.910	-0,67%	18,04	17,68	18,24	17,92
02/06/2023	8.456	4,16%	17,54	17,54	18,12	18,04
01/06/2023	31.720	-0,35%	17,58	17,08	17,58	17,32
31/05/2023	10.127	-2,47%	17,70	17,20	17,78	17,38
30/05/2023	5.756	-1,44%	18,16	17,72	18,34	17,82
29/05/2023	6.532	0,89%	17,90	17,74	18,12	18,08
26/05/2023	7.651	3,46%	17,44	17,40	17,96	17,92
25/05/2023	6.754	-1,70%	17,54	17,16	17,62	17,32
24/05/2023	16.026	-0,79%	17,70	17,56	17,80	17,62
23/05/2023	8.853	1,95%	17,64	17,46	17,90	17,76
22/05/2023	5.640	-0,12%	17,40	17,28	17,46	17,42
19/05/2023	2.340	-1,02%	17,50	17,32	17,68	17,44
18/05/2023	3.579	-0,34%	17,66	17,60	17,82	17,62
17/05/2023	366	0,00%	17,80	17,74	17,80	17,74
16/05/2023	7.482	-1,98%	18,26	17,58	18,26	17,80
15/05/2023	5.011	0,44%	18,28	17,84	18,30	18,16
12/05/2023	8.972	1,23%	17,98	17,68	18,32	18,08
11/05/2023	17.645	-3,56%	18,34	17,74	18,48	17,86
10/05/2023	8.634	-1,70%	18,84	18,30	18,84	18,52
09/05/2023	2.674	-0,42%	18,74	18,64	18,84	18,84
08/05/2023	4.626	1,94%	18,66	18,66	18,94	18,92
05/05/2023	8.208	0,76%	18,22	18,04	18,56	18,56
04/05/2023	338	-0,65%	18,28	18,26	18,54	18,32
03/05/2023	703	1,54%	18,22	18,20	18,44	18,44
02/05/2023	8.896	-2,56%	18,80	18,10	18,80	18,26
01/05/2023	2.273	0,00%	18,54	18,54	19,04	18,74
28/04/2023	2.273	0,65%	18,54	18,54	19,04	18,74
27/04/2023	193	2,42%	18,74	18,62	18,76	18,62
26/04/2023	20.177	-0,54%	18,36	18,00	18,52	18,40
25/04/2023	16.192	-0,75%	18,70	18,44	18,78	18,50