Siemens AG (SIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
31/01/2023 1.150.999 -0,25% 143,70 142,52 143,86 142,90
30/01/2023 893.622 -0,86% 143,86 142,66 144,64 143,26
27/01/2023 1.032.640 0,31% 143,00 142,88 145,14 144,50
26/01/2023 913.761 0,87% 144,28 142,74 144,86 144,06
25/01/2023 661.439 -0,34% 143,00 142,04 143,66 142,82
24/01/2023 829.307 -0,43% 144,20 142,28 144,96 143,30
23/01/2023 839.297 1,44% 142,42 141,88 143,96 143,92
20/01/2023 1.284.462 0,91% 140,68 140,48 142,88 141,88
19/01/2023 1.714.825 -3,01% 144,00 140,44 144,08 140,60
18/01/2023 1.082.084 -0,03% 144,80 144,32 146,36 144,96
17/01/2023 1.381.539 1,88% 141,88 141,76 145,26 145,00
16/01/2023 796.311 -0,08% 142,76 141,70 143,12 142,32
13/01/2023 1.278.327 0,27% 142,54 141,54 143,54 142,44
12/01/2023 1.128.810 1,36% 140,00 139,78 142,82 142,06
11/01/2023 1.164.125 1,46% 138,50 138,20 140,68 140,16
10/01/2023 843.410 -0,15% 137,26 136,48 138,54 138,14
09/01/2023 1.323.198 1,62% 136,90 136,44 138,66 138,34
06/01/2023 1.263.457 0,96% 134,90 132,92 136,14 136,14
05/01/2023 1.056.652 -0,33% 134,92 133,98 136,26 134,84
04/01/2023 1.523.962 3,32% 132,74 131,80 135,54 135,28
03/01/2023 1.426.478 0,86% 131,06 130,44 132,62 130,94
02/01/2023 837.714 0,14% 129,84 129,34 130,58 129,82
30/12/2022 579.335 -0,61% 129,26 129,00 130,34 129,64
29/12/2022 637.451 1,57% 127,90 127,80 130,46 130,44
28/12/2022 544.622 -0,85% 130,04 128,20 130,08 128,42
27/12/2022 406.724 0,76% 129,78 128,88 130,00 129,52
23/12/2022 569.670 -0,02% 128,78 127,94 129,76 128,54
22/12/2022 834.797 -1,03% 129,98 128,04 130,92 128,56
21/12/2022 863.572 1,66% 128,06 127,74 129,96 129,90
20/12/2022 1.063.824 -0,19% 126,76 125,90 128,02 127,78
19/12/2022 1.108.827 0,74% 127,32 126,76 128,20 128,02
16/12/2022 3.466.192 -0,35% 127,80 126,08 128,70 127,08
15/12/2022 2.567.796 -4,14% 131,88 126,36 132,12 127,52
14/12/2022 1.605.669 -1,36% 134,34 132,60 135,18 133,02
13/12/2022 1.890.766 0,42% 134,66 134,48 137,04 134,86
12/12/2022 1.376.947 0,65% 131,98 131,44 134,30 134,30
09/12/2022 1.274.430 1,09% 132,46 131,42 133,44 133,44
08/12/2022 1.089.630 -0,68% 133,10 131,80 133,42 132,00
07/12/2022 1.434.717 -0,64% 132,80 131,82 134,06 132,90
06/12/2022 1.340.594 -1,24% 134,94 133,46 135,30 133,76
05/12/2022 1.233.170 0,55% 134,10 133,84 135,78 135,44
02/12/2022 1.488.241 0,78% 133,62 132,24 134,94 134,70
01/12/2022 1.388.906 1,86% 132,96 131,80 134,12 133,66
30/11/2022 2.568.502 -1,40% 133,50 130,56 134,86 131,22
29/11/2022 1.366.675 1,17% 131,80 131,48 133,48 133,08
28/11/2022 1.611.157 -0,39% 131,12 131,04 133,24 131,54
25/11/2022 1.222.111 0,84% 130,92 130,26 132,20 132,06
24/11/2022 635.109 0,21% 130,50 130,20 132,00 130,96
23/11/2022 672.680 0,08% 130,86 130,00 131,56 130,68
22/11/2022 1.296.715 1,22% 129,00 128,14 131,26 130,68
21/11/2022 1.709.757 -2,57% 131,60 127,40 131,88 129,10
18/11/2022 3.343.699 2,25% 130,54 129,56 132,90 132,50
17/11/2022 3.820.919 6,99% 127,10 127,10 131,84 129,58
16/11/2022 1.633.670 -1,62% 123,24 120,94 123,30 121,12
15/11/2022 1.800.227 0,21% 123,94 120,72 124,00 123,12
14/11/2022 1.596.701 0,21% 123,00 121,18 124,04 122,86
11/11/2022 1.821.428 1,57% 121,40 121,06 123,14 122,60
10/11/2022 2.572.164 4,27% 115,76 114,96 122,18 120,70
09/11/2022 1.142.640 -0,67% 116,28 115,34 117,60 115,76
08/11/2022 949.522 1,73% 114,42 113,48 116,86 116,54
07/11/2022 1.213.440 1,35% 112,34 112,22 114,56 114,56
04/11/2022 1.564.941 4,57% 108,86 108,86 113,72 113,04
03/11/2022 1.198.964 -2,01% 109,00 106,90 109,72 108,10
02/11/2022 1.345.903 -1,76% 112,80 110,32 112,92 110,32
01/11/2022 1.192.887 1,50% 111,54 111,42 113,76 112,30
31/10/2022 973.961 -0,72% 112,18 110,60 112,18 110,64
28/10/2022 528.311 -0,78% 110,98 109,77 112,54 111,54
27/10/2022 657.259 -0,04% 111,62 110,24 112,76 112,20
26/10/2022 523.510 1,08% 111,28 110,86 112,46 112,36
25/10/2022 571.518 0,98% 111,08 108,40 111,76 111,24
24/10/2022 1.351.186 2,81% 108,52 107,10 110,92 109,84
21/10/2022 1.798.159 -0,98% 106,60 104,94 107,66 106,84
20/10/2022 1.160.256 -0,07% 107,60 106,78 108,12 107,90
19/10/2022 1.059.909 -0,31% 109,00 107,74 109,84 107,98
18/10/2022 1.516.608 1,22% 108,62 108,06 110,18 108,32
17/10/2022 1.102.005 2,75% 104,18 103,42 107,62 107,02
14/10/2022 686.615 -1,21% 106,82 103,82 107,44 104,16
13/10/2022 859.535 2,71% 102,50 101,58 105,94 105,24
12/10/2022 1.424.724 -0,64% 103,06 101,52 104,06 102,44
11/10/2022 692.004 -0,98% 103,36 101,76 104,12 103,10
10/10/2022 663.054 1,07% 101,56 101,42 105,64 103,88
07/10/2022 586.802 -2,28% 104,88 102,66 105,82 102,66
06/10/2022 709.874 0,98% 105,05 104,27 105,60 105,14
05/10/2022 720.375 -2,00% 105,50 103,28 106,16 104,24
04/10/2022 840.565 5,61% 102,38 102,10 106,50 106,32
03/10/2022 738.811 -0,10% 99,38 97,91 101,08 100,92
30/09/2022 2.017.869 2,99% 99,38 98,92 101,42 101,20
29/09/2022 1.854.808 -1,21% 99,30 96,83 99,30 98,26
28/09/2022 2.055.877 1,57% 96,04 95,07 99,58 99,46
27/09/2022 1.437.391 -0,34% 99,88 97,92 100,72 97,92
26/09/2022 1.367.774 -0,39% 97,57 97,51 100,06 98,25
23/09/2022 686.385 -0,67% 99,28 96,82 99,75 98,63
22/09/2022 1.556.066 -1,82% 98,00 97,95 101,44 99,06
21/09/2022 849.278 1,00% 98,51 97,98 100,71 100,60
20/09/2022 1.725.993 -1,61% 101,00 99,18 101,78 99,37
19/09/2022 615.179 0,92% 100,02 99,00 101,78 101,00
16/09/2022 3.818.323 -1,84% 100,64 99,82 101,34 100,14
15/09/2022 1.518.734 -0,68% 103,08 101,68 103,44 102,02
14/09/2022 1.553.703 -1,76% 103,62 101,80 104,34 102,72
13/09/2022 1.427.780 -2,81% 108,44 104,54 108,82 104,56
Ajuda

Pesquisa de títulos

Fale Connosco