Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/04/2024	0	-0,43%	175,00	173,75	176,72	174,64
24/04/2024	492.730	-0,43%	175,00	173,75	176,72	174,64
23/04/2024	289.776	0,69%	174,82	173,38	175,68	175,34
22/04/2024	450.776	0,45%	173,36	173,36	175,82	174,02
19/04/2024	438.734	-1,57%	173,00	171,82	173,36	172,96
18/04/2024	464.501	1,45%	175,46	174,30	177,08	175,52
17/04/2024	351.251	-0,20%	172,82	172,28	174,76	172,68
16/04/2024	424.186	-1,35%	172,35	171,72	174,28	173,08
15/04/2024	496.823	2,08%	172,86	172,86	178,67	175,90
12/04/2024	333.498	-0,34%	175,18	171,42	176,10	172,66
11/04/2024	350.039	-0,47%	174,16	171,98	174,56	173,58
10/04/2024	446.380	0,53%	174,52	172,72	177,88	174,38
09/04/2024	406.410	-0,22%	173,56	173,16	175,70	173,46
08/04/2024	331.803	1,03%	172,64	172,14	174,12	174,26
05/04/2024	479.546	-2,26%	173,00	170,50	174,15	172,36
04/04/2024	306.449	-0,35%	175,98	174,58	176,58	176,14
03/04/2024	384.123	0,64%	175,58	175,30	176,76	176,54
02/04/2024	617.518	-0,79%	177,02	175,08	177,80	175,60
01/04/2024	0	0,12%	175,84	175,84	177,94	176,96
28/03/2024	483.572	0,12%	175,84	175,84	177,94	176,96
27/03/2024	492.756	0,86%	175,42	174,66	177,08	176,92
26/03/2024	365.186	0,47%	174,06	173,64	176,08	175,30
25/03/2024	451.947	-0,89%	175,10	173,48	175,72	174,06
22/03/2024	384.616	0,32%	174,46	172,58	175,82	175,40
21/03/2024	638.646	-0,34%	178,74	173,34	179,00	174,84
20/03/2024	817.435	1,31%	172,40	172,40	177,56	175,76
19/03/2024	1.612.105	-5,82%	183,48	170,92	184,24	173,04
18/03/2024	335.981	-0,78%	185,04	183,40	186,38	183,62
15/03/2024	552.694	0,62%	183,99	183,56	186,97	185,06
14/03/2024	522.104	0,02%	184,00	183,00	184,81	184,00
13/03/2024	294.082	0,64%	182,52	182,06	184,32	183,90
12/03/2024	394.483	1,37%	181,26	179,15	182,94	182,74
11/03/2024	373.050	-0,72%	179,12	177,86	180,40	180,62
08/03/2024	428.272	0,06%	181,74	181,24	182,60	181,92
07/03/2024	398.737	1,26%	178,36	178,14	182,18	181,82
06/03/2024	388.202	0,74%	178,70	177,67	179,74	180,00
05/03/2024	394.576	-1,38%	178,94	178,55	180,52	178,54
04/03/2024	298.685	-0,20%	180,72	180,62	182,18	181,08
01/03/2024	524.433	-0,95%	183,56	180,68	184,86	181,28
29/02/2024	576.243	1,83%	180,80	180,74	183,20	183,02
28/02/2024	675.907	1,87%	176,28	175,74	180,00	179,86
27/02/2024	500.842	1,07%	174,96	174,54	176,88	176,56
26/02/2024	318.553	-0,03%	174,42	173,88	175,26	174,69
23/02/2024	567.030	1,85%	171,94	171,42	175,56	175,30
22/02/2024	522.727	1,83%	170,90	170,48	173,04	172,12
21/02/2024	340.711	0,31%	168,64	168,62	170,12	169,42
20/02/2024	318.023	-0,39%	168,88	168,02	169,33	168,72
19/02/2024	271.731	0,30%	168,98	167,64	169,81	169,38
16/02/2024	703.007	1,56%	167,80	167,52	169,92	169,22
15/02/2024	464.354	1,27%	165,80	165,72	168,18	167,00
14/02/2024	410.673	0,94%	163,22	162,39	164,94	165,04
13/02/2024	802.177	-1,02%	165,00	162,06	165,00	163,68
12/02/2024	346.249	0,04%	166,00	165,17	166,57	165,36
09/02/2024	928.559	-2,74%	166,18	164,60	166,64	165,52
08/02/2024	990.662	1,37%	164,00	163,85	174,00	169,78
07/02/2024	573.985	0,51%	167,70	165,75	169,18	168,16
06/02/2024	696.668	2,01%	166,58	163,30	167,80	167,38
05/02/2024	453.406	-0,89%	165,82	164,07	167,00	164,62
02/02/2024	505.206	0,29%	167,88	165,78	167,96	166,66
01/02/2024	541.163	0,06%	166,26	165,14	167,18	166,56
31/01/2024	976.041	-1,64%	168,74	166,38	170,48	166,68
30/01/2024	526.103	1,20%	168,80	168,12	169,49	169,32
29/01/2024	352.922	-0,30%	167,34	166,28	167,62	167,34
26/01/2024	435.130	0,37%	167,00	165,64	168,36	167,86
25/01/2024	501.243	-0,06%	167,24	165,13	167,52	167,20
24/01/2024	659.780	3,23%	162,80	162,78	167,42	167,50
23/01/2024	313.824	-0,66%	163,98	162,14	164,60	162,26
22/01/2024	391.592	1,69%	162,48	162,02	163,38	163,34
19/01/2024	420.886	0,16%	161,67	159,88	162,16	160,62
18/01/2024	494.421	1,31%	159,51	158,28	160,80	160,82
17/01/2024	642.043	-1,23%	158,68	157,80	159,68	158,94
16/01/2024	518.148	-0,52%	160,44	160,14	161,46	161,16
15/01/2024	259.469	-0,46%	163,56	161,72	163,94	162,00
12/01/2024	492.209	1,72%	162,16	161,96	163,50	163,12
11/01/2024	439.234	0,06%	161,64	159,92	163,10	160,66
10/01/2024	342.984	1,03%	160,02	159,43	161,02	160,78
09/01/2024	617.009	-0,57%	160,90	158,46	160,96	159,40
08/01/2024	433.599	0,31%	160,22	159,89	161,40	160,78
05/01/2024	603.513	-1,15%	159,40	158,14	160,64	160,50
04/01/2024	537.285	0,35%	162,68	161,36	163,46	162,42
03/01/2024	794.852	-3,53%	167,76	161,32	167,76	162,32
02/01/2024	554.116	-1,03%	168,84	166,38	171,06	167,88
29/12/2023	97.791	0,63%	168,64	168,60	169,84	169,62
28/12/2023	334.675	-0,17%	169,28	168,36	169,56	168,48
27/12/2023	312.690	0,26%	168,38	168,22	169,32	168,76
26/12/2023	380.761	-0,19%	167,94	167,44	168,64	168,08
22/12/2023	380.761	-0,19%	167,94	167,44	168,64	168,08
21/12/2023	621.918	-0,43%	167,70	167,48	169,16	168,48
20/12/2023	475.125	0,69%	168,41	167,68	169,68	169,14
19/12/2023	751.981	2,82%	163,90	163,84	168,04	167,98
18/12/2023	557.445	-2,26%	165,50	163,32	166,66	163,40
15/12/2023	853.861	0,63%	166,60	166,60	168,26	167,18
14/12/2023	691.008	1,90%	165,44	165,18	167,56	165,82
13/12/2023	533.579	-0,79%	162,78	162,50	164,35	162,88
12/12/2023	687.090	-0,34%	164,82	163,16	165,86	163,86
11/12/2023	498.674	1,25%	161,86	161,62	164,48	164,30
08/12/2023	616.605	0,46%	161,48	161,36	162,78	162,42
07/12/2023	528.927	0,10%	160,58	160,34	161,96	161,50
06/12/2023	726.311	1,10%	157,78	157,78	162,16	160,92
05/12/2023	714.776	1,03%	156,29	156,28	159,72	158,74