Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
04-12-2023	526.052	0,59%	155,92	155,92	157,46	156,98
01-12-2023	551.288	1,18%	154,24	154,10	156,44	156,00
30-11-2023	430.377	0,92%	152,98	152,92	154,31	154,18
29-11-2023	465.324	0,83%	151,04	150,99	153,54	152,88
28-11-2023	381.468	0,63%	150,00	149,82	151,68	151,42
27-11-2023	417.379	-0,45%	149,92	149,78	150,88	150,24
24-11-2023	399.837	0,71%	149,82	149,66	151,28	150,86
23-11-2023	292.894	0,15%	149,82	149,34	150,34	149,80
22-11-2023	487.251	1,18%	147,80	147,75	150,08	149,66
21-11-2023	716.244	-0,03%	147,86	147,65	149,74	147,66
20-11-2023	837.359	-0,47%	148,86	146,72	149,00	147,70
17-11-2023	840.180	1,09%	147,52	146,24	149,00	148,46
16-11-2023	1.278.672	5,41%	147,16	144,82	148,20	146,82
15-11-2023	819.979	1,68%	137,60	137,42	140,10	138,90
14-11-2023	838.460	2,96%	133,28	132,62	136,98	136,56
13-11-2023	405.266	1,62%	131,30	130,78	132,66	132,90
10-11-2023	467.953	-1,65%	132,18	130,29	132,26	130,80
09-11-2023	730.989	2,31%	130,64	130,64	133,00	133,00
08-11-2023	466.006	0,93%	128,14	127,54	130,60	129,92
07-11-2023	427.234	-0,03%	128,64	128,00	129,14	128,88
06-11-2023	415.603	0,84%	128,97	128,62	129,96	128,98
03-11-2023	515.044	-0,02%	128,26	127,68	129,08	127,90
02-11-2023	853.679	1,54%	127,24	126,56	129,36	127,64
01-11-2023	343.279	0,63%	125,18	124,08	126,06	125,50
31-10-2023	558.386	0,94%	124,02	123,12	125,26	124,96
30-10-2023	384.511	1,10%	121,76	123,04	124,52	123,70
27-10-2023	712.816	0,92%	121,76	120,72	122,78	122,36
26-10-2023	1.769.676	-4,93%	124,24	117,64	125,44	121,24
25-10-2023	678.754	-0,35%	127,44	126,26	128,66	126,96
24-10-2023	520.793	-0,22%	127,68	126,62	127,84	127,44
23-10-2023	570.029	0,22%	126,68	126,64	128,32	127,72
20-10-2023	2.003.253	-2,11%	128,38	126,90	128,50	127,12
19-10-2023	997.148	-0,41%	128,96	128,64	130,40	129,86
18-10-2023	1.772.980	-2,66%	132,26	129,04	132,26	130,40
17-10-2023	866.079	0,05%	133,60	132,54	134,98	133,96
16-10-2023	851.512	0,32%	133,98	132,98	134,48	133,90
13-10-2023	1.311.077	-2,31%	136,70	133,48	136,82	133,48
12-10-2023	1.010.886	-1,16%	138,88	136,46	139,34	136,64
11-10-2023	1.258.359	1,04%	136,76	136,36	138,46	138,24
10-10-2023	1.324.653	3,09%	134,04	134,04	136,98	136,82
09-10-2023	837.448	-1,44%	133,66	131,92	134,10	132,72
06-10-2023	1.234.515	1,82%	132,50	132,50	134,68	134,66
05-10-2023	1.130.369	-0,96%	132,50	131,62	133,30	132,26
04-10-2023	1.209.107	0,33%	132,40	131,80	134,80	133,54
03-10-2023	1.119.396	-1,00%	133,46	132,98	134,74	133,10
02-10-2023	1.035.118	-0,90%	136,50	133,68	136,94	134,44
29-09-2023	614.125	0,16%	136,10	135,74	137,70	135,66
28-09-2023	1.225.583	1,03%	134,54	133,10	135,58	135,58
27-09-2023	2.046.396	3,29%	129,82	129,66	135,32	134,20
26-09-2023	1.255.382	-1,93%	131,16	129,86	131,86	129,92
25-09-2023	1.186.673	-0,57%	133,00	131,26	133,94	132,48
22-09-2023	512.009	-0,28%	132,90	132,76	134,39	133,54
21-09-2023	1.457.225	-1,85%	134,68	133,34	135,44	133,68