Koenig & Bauer AG (SKB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2023	7.232	-1,90%	18,92	18,64	18,96	18,64
21/04/2023	20.629	-2,76%	19,40	18,50	19,40	19,00
20/04/2023	490	-0,31%	19,50	19,32	19,56	19,46
19/04/2023	3.331	-0,41%	19,40	19,40	19,68	19,52
18/04/2023	8.894	0,00%	19,50	19,42	19,60	19,60
17/04/2023	7.010	1,98%	19,14	19,14	19,64	19,60
14/04/2023	8.975	-1,23%	19,26	18,94	19,38	19,22
13/04/2023	7.746	0,10%	19,62	19,34	19,82	19,46
12/04/2023	8.511	0,62%	19,50	19,24	19,70	19,44
11/04/2023	10.894	-1,23%	19,38	19,06	19,56	19,32
10/04/2023	7.102	0,00%	19,36	19,34	19,68	19,56
06/04/2023	7.102	0,31%	19,36	19,34	19,68	19,56
05/04/2023	7.545	0,62%	19,46	19,00	19,70	19,50
04/04/2023	12.493	-1,42%	19,70	19,00	19,90	19,38
03/04/2023	8.643	1,66%	19,52	19,32	19,86	19,66
31/03/2023	19.815	-0,10%	19,42	18,98	19,52	19,34
30/03/2023	31.193	2,43%	19,02	19,02	19,96	19,36
29/03/2023	16.207	5,12%	18,44	18,44	19,06	18,90
28/03/2023	7.887	-1,64%	18,24	17,62	18,36	17,98
27/03/2023	5.754	2,81%	17,96	17,86	18,48	18,28
24/03/2023	9.459	-4,00%	18,38	17,70	18,38	17,78
23/03/2023	196	1,59%	18,30	18,22	18,48	18,48
22/03/2023	4.831	2,94%	17,82	17,68	18,22	18,22
21/03/2023	13.067	0,80%	17,58	17,58	18,04	17,70
20/03/2023	9.909	3,54%	17,10	16,46	17,78	17,56
17/03/2023	9.661	-2,53%	17,16	16,74	17,36	16,96
16/03/2023	7.789	-0,57%	18,16	17,20	18,16	17,40
15/03/2023	448	-3,15%	17,68	17,32	17,68	17,52
14/03/2023	12.459	1,45%	18,22	17,70	18,22	18,18
13/03/2023	13.109	-3,14%	18,60	17,64	18,62	17,92
10/03/2023	9.972	-2,63%	18,70	18,34	18,88	18,50
09/03/2023	2.613	-0,63%	19,26	18,98	19,26	19,00
08/03/2023	2.344	0,63%	19,18	19,04	19,20	19,12
07/03/2023	3.147	-0,11%	19,28	18,90	19,28	19,00
06/03/2023	7.344	0,96%	18,70	18,70	19,02	19,02
03/03/2023	13.738	-1,77%	19,02	18,72	19,46	18,84
02/03/2023	12.336	-1,44%	19,46	18,98	19,56	19,18
01/03/2023	5.393	1,78%	19,32	19,30	19,70	19,46
28/02/2023	8.456	-0,11%	19,32	18,80	19,44	19,12
27/02/2023	5.500	0,74%	19,20	19,12	19,62	19,14
24/02/2023	56.285	-1,55%	19,96	18,74	20,15	19,00
23/02/2023	5.239	1,58%	19,14	19,04	19,54	19,30
22/02/2023	6.808	-0,21%	19,22	18,62	19,28	19,00
21/02/2023	12.959	1,39%	18,60	18,58	19,12	19,04
20/02/2023	4.904	-0,32%	18,90	18,54	18,92	18,78
17/02/2023	11.923	-1,05%	19,24	18,70	19,24	18,84
16/02/2023	2.501	-1,32%	19,08	18,62	19,24	18,73
15/02/2023	6.469	1,59%	19,06	19,02	19,46	19,20
14/02/2023	8.016	-1,87%	19,08	18,84	19,32	18,90
13/02/2023	14.833	2,01%	18,98	18,68	19,34	19,26
10/02/2023	33.281	-3,38%	19,60	18,54	19,66	18,88
09/02/2023	619	6,06%	18,26	18,26	19,43	19,43
08/02/2023	6.023	1,10%	18,20	18,12	18,32	18,32
07/02/2023	10.233	2,71%	17,84	17,60	18,44	18,20
06/02/2023	11.926	-2,42%	18,10	17,42	18,10	17,72
03/02/2023	6.295	1,91%	17,62	17,62	18,16	18,16
02/02/2023	4.721	0,34%	17,84	17,78	18,12	17,82
01/02/2023	3.958	-1,33%	17,96	17,64	18,00	17,76
31/01/2023	8.812	0,45%	17,98	17,72	18,50	18,00
30/01/2023	11.710	-2,93%	18,66	17,72	18,66	17,92
27/01/2023	24.500	-0,54%	18,62	17,98	18,80	18,46
26/01/2023	18.538	3,57%	17,90	17,80	18,90	18,56
25/01/2023	5.995	-0,22%	18,06	17,74	18,18	17,92
24/01/2023	3.214	-0,55%	17,96	17,96	18,18	17,96
23/01/2023	7.145	0,45%	18,10	18,00	18,46	18,06
20/01/2023	2.487	2,74%	17,68	17,58	18,00	17,98
19/01/2023	8.649	-2,99%	18,06	17,22	18,06	17,50
18/01/2023	5.707	1,12%	17,82	17,82	18,22	18,04
17/01/2023	6.815	0,23%	17,56	17,56	18,00	17,84
16/01/2023	11.995	-1,00%	18,00	17,40	18,00	17,80
13/01/2023	10.175	-0,44%	18,00	17,62	18,44	17,98
12/01/2023	5.861	0,22%	18,02	17,92	18,44	18,06
11/01/2023	3.146	1,58%	17,80	17,70	18,20	18,02
10/01/2023	9.485	-2,42%	18,18	17,40	18,18	17,74
09/01/2023	10.539	4,60%	17,44	17,44	18,24	18,18
06/01/2023	14.714	-5,75%	18,46	17,26	18,50	17,38
05/01/2023	9.851	3,95%	17,60	17,58	18,48	18,44
04/01/2023	10.007	5,97%	16,90	16,90	17,90	17,74
03/01/2023	6.093	0,36%	16,82	16,62	16,88	16,74
02/01/2023	2.348	2,46%	16,32	16,32	16,72	16,68
30/12/2022	1.688	0,25%	16,42	16,16	16,42	16,28
29/12/2022	10.121	2,79%	15,86	15,74	16,36	16,24
28/12/2022	5.285	-1,86%	16,24	15,64	16,24	15,80
27/12/2022	3.655	0,00%	16,06	16,00	16,26	16,10
23/12/2022	3.862	2,29%	15,80	15,58	16,18	16,10
22/12/2022	5.583	-2,60%	16,34	15,62	16,34	15,74
21/12/2022	7.098	0,37%	16,04	16,04	16,52	16,16
20/12/2022	5.621	0,25%	16,24	15,82	16,24	16,10