Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	190.341	0,51%	1,173	1,173	1,191	1,179
26/09/2023	265.942	-1,76%	1,191	1,173	1,199	1,173
25/09/2023	284.781	-1,24%	1,207	1,18	1,209	1,194
22/09/2023	26.030	0,29%	1,214	1,195	1,225	1,21
21/09/2023	373.334	-2,83%	1,216	1,193	1,23	1,204
20/09/2023	7.044	2,83%	1,222	1,222	1,242	1,237
19/09/2023	18.397	-0,66%	1,205	1,194	1,211	1,203
18/09/2023	416.344	-1,31%	1,235	1,206	1,236	1,21
15/09/2023	510.712	-1,76%	1,25	1,222	1,263	1,226
14/09/2023	3.280	1,46%	1,2325	1,223	1,254	1,254
13/09/2023	268.669	0,00%	1,225	1,211	1,242	1,233
12/09/2023	141.374	-1,20%	1,251	1,226	1,262	1,233
11/09/2023	145.916	0,08%	1,289	1,238	1,289	1,248
08/09/2023	423.208	1,38%	1,225	1,217	1,255	1,247
07/09/2023	30.299	-3,44%	1,286	1,227	1,286	1,235
06/09/2023	168.866	-1,39%	1,292	1,274	1,292	1,278
05/09/2023	18.784	0,47%	1,285	1,281	1,30	1,297
04/09/2023	185.237	0,23%	1,261	1,261	1,313	1,298
01/09/2023	255.190	-0,15%	1,295	1,27	1,31	1,295
31/08/2023	266.422	0,08%	1,31	1,296	1,31	1,297
30/08/2023	224.472	-0,61%	1,306	1,288	1,306	1,296
29/08/2023	22.160	1,13%	1,293	1,279	1,306	1,3015
28/08/2023	183.061	1,58%	1,278	1,271	1,291	1,287
25/08/2023	527.379	-0,71%	1,272	1,252	1,284	1,267
24/08/2023	465.552	-1,85%	1,309	1,276	1,312	1,276
23/08/2023	201.425	0,08%	1,301	1,281	1,301	1,30
22/08/2023	369.692	2,12%	1,299	1,274	1,303	1,299
21/08/2023	400.075	-1,47%	1,261	1,26	1,282	1,272
18/08/2023	506.160	-0,16%	1,286	1,257	1,299	1,291
17/08/2023	535.413	-3,07%	1,327	1,287	1,327	1,293
16/08/2023	56.840	-0,26%	1,325	1,318	1,333	1,329
15/08/2023	75.855	-0,56%	1,335	1,32	1,3455	1,3325
14/08/2023	968.229	-3,95%	1,387	1,316	1,39	1,336
11/08/2023	374.318	-0,71%	1,394	1,384	1,407	1,391
10/08/2023	263.059	-1,06%	1,432	1,399	1,435	1,401
09/08/2023	219.908	0,57%	1,44	1,406	1,44	1,416
08/08/2023	353.736	-1,47%	1,421	1,399	1,443	1,408
07/08/2023	396.100	0,85%	1,412	1,408	1,46	1,429
04/08/2023	748.273	1,21%	1,44	1,412	1,47	1,417
03/08/2023	480.228	-0,92%	1,41	1,385	1,415	1,40
02/08/2023	405.377	-1,05%	1,434	1,405	1,44	1,413
01/08/2023	356.376	-1,45%	1,451	1,428	1,455	1,428
31/07/2023	326.313	-0,89%	1,452	1,434	1,457	1,449
28/07/2023	27.905	-0,48%	1,472	1,449	1,474	1,462
27/07/2023	29.821	1,24%	1,473	1,464	1,488	1,469
26/07/2023	16.585	-1,49%	1,465	1,442	1,467	1,451
25/07/2023	28.613	-0,27%	1,461	1,457	1,475	1,473
24/07/2023	386.964	-1,01%	1,473	1,453	1,477	1,47
21/07/2023	444.496	1,02%	1,47	1,462	1,497	1,485
20/07/2023	290.328	-0,94%	1,477	1,458	1,489	1,47
19/07/2023	13.292	-2,18%	1,526	1,481	1,526	1,482
18/07/2023	231.187	1,55%	1,491	1,483	1,515	1,512
17/07/2023	261.858	-1,85%	1,509	1,466	1,512	1,489
14/07/2023	272.143	0,26%	1,507	1,503	1,522	1,517
13/07/2023	322.015	0,93%	1,501	1,493	1,518	1,513
12/07/2023	360.809	2,60%	1,465	1,457	1,50	1,499
11/07/2023	332.433	1,11%	1,455	1,449	1,465	1,461
10/07/2023	321.423	0,91%	1,422	1,422	1,454	1,445
07/07/2023	337.277	2,36%	1,407	1,40	1,437	1,432
06/07/2023	78.412	-2,66%	1,417	1,392	1,417	1,393
05/07/2023	368.031	-2,26%	1,45	1,415	1,468	1,425
04/07/2023	437.244	1,60%	1,454	1,421	1,458	1,458
03/07/2023	283.924	0,28%	1,444	1,432	1,458	1,435
30/06/2023	77.088	1,13%	1,432	1,4125	1,436	1,43
29/06/2023	713.708	-0,14%	1,421	1,396	1,436	1,42
28/06/2023	641.347	-1,18%	1,458	1,41	1,462	1,422
27/06/2023	472.087	-1,03%	1,425	1,402	1,446	1,439
26/06/2023	540.180	1,04%	1,487	1,421	1,497	1,454
23/06/2023	53.166	0,21%	1,416	1,414	1,438	1,435
22/06/2023	24.306	-1,38%	1,435	1,43	1,458	1,432
21/06/2023	821.584	-2,61%	1,49	1,45	1,505	1,457
20/06/2023	921.979	-1,77%	1,52	1,483	1,52	1,496
19/06/2023	652.668	-2,06%	1,555	1,516	1,555	1,523
16/06/2023	1.278.307	1,63%	1,54	1,524	1,61	1,555
15/06/2023	1.735.067	-2,30%	1,54	1,509	1,569	1,53
14/06/2023	2.623.669	-7,77%	1,70	1,542	1,70	1,566
13/06/2023	478.846	0,12%	1,709	1,668	1,709	1,698
12/06/2023	261.479	1,56%	1,661	1,656	1,70	1,696
09/06/2023	351.646	1,46%	1,649	1,63	1,682	1,67
08/06/2023	122.533	0,18%	1,627	1,623	1,651	1,644
07/06/2023	415.931	-0,84%	1,661	1,639	1,665	1,644
06/06/2023	252.426	-0,42%	1,659	1,653	1,684	1,658
05/06/2023	250.159	-2,86%	1,704	1,655	1,717	1,665
02/06/2023	287.969	2,88%	1,693	1,683	1,716	1,714
01/06/2023	296.533	0,60%	1,66	1,63	1,67	1,666
31/05/2023	412.910	-2,24%	1,671	1,641	1,681	1,656
30/05/2023	473.149	0,00%	1,70	1,678	1,729	1,694
29/05/2023	107.792	1,07%	1,684	1,681	1,695	1,694
26/05/2023	315.945	-0,42%	1,687	1,641	1,687	1,676
25/05/2023	371.177	1,20%	1,673	1,64	1,698	1,683
24/05/2023	810.133	-3,71%	1,702	1,647	1,725	1,663
23/05/2023	359.786	-0,29%	1,731	1,696	1,749	1,727
22/05/2023	320.448	-1,59%	1,741	1,704	1,742	1,732
19/05/2023	368.443	1,09%	1,747	1,744	1,783	1,76
18/05/2023	235.070	1,52%	1,719	1,716	1,741	1,741
17/05/2023	19.077	0,41%	1,702	1,699	1,716	1,714
16/05/2023	320.797	-0,93%	1,746	1,698	1,746	1,708
15/05/2023	258.076	-0,69%	1,75	1,706	1,764	1,724
12/05/2023	210.398	-0,57%	1,764	1,722	1,764	1,736
11/05/2023	352.593	-0,57%	1,784	1,732	1,785	1,746