Deutsche Pfandbriefbank AG (PBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	146.252	1,07%	8,47	8,405	8,51	8,4875
09/05/2023	147.867	-0,45%	8,45	8,285	8,45	8,3975
08/05/2023	150.735	1,81%	8,37	8,265	8,44	8,435
05/05/2023	96.490	2,41%	8,1475	8,1475	8,29	8,285
04/05/2023	95.450	-1,64%	8,205	8,05	8,26	8,09
03/05/2023	117.669	-0,48%	8,30	8,20	8,345	8,225
02/05/2023	107.981	-1,20%	8,415	8,245	8,485	8,265
01/05/2023	135.389	1,27%	8,26	8,125	8,415	8,365
28/04/2023	135.389	1,27%	8,26	8,125	8,415	8,365
27/04/2023	152.619	0,30%	8,12	8,115	8,31	8,26
26/04/2023	158.337	1,29%	8,09	8,06	8,235	8,235
25/04/2023	110.307	-2,75%	8,245	8,09	8,245	8,13
24/04/2023	110.586	1,46%	8,205	8,19	8,405	8,36
21/04/2023	156.952	-0,36%	8,245	8,115	8,255	8,24
20/04/2023	145.620	-1,90%	8,425	8,23	8,445	8,27
19/04/2023	147.160	-0,89%	8,47	8,39	8,505	8,40
18/04/2023	124.234	1,13%	8,445	8,425	8,59	8,475
17/04/2023	174.373	1,21%	8,315	8,285	8,4175	8,38
14/04/2023	173.576	1,53%	8,15	8,15	8,405	8,28
13/04/2023	144.446	1,43%	8,11	8,025	8,165	8,155
12/04/2023	136.878	0,03%	8,06	8,035	8,16	8,04
11/04/2023	180.507	3,27%	7,91	7,86	8,05	8,045
10/04/2023	130.418	1,37%	7,705	7,705	7,8675	7,795
06/04/2023	130.418	1,37%	7,705	7,705	7,8675	7,795
05/04/2023	214.995	-2,75%	7,88	7,64	7,89	7,69
04/04/2023	168.256	-2,38%	8,045	7,89	8,105	7,9075
03/04/2023	244.273	1,31%	8,015	7,9775	8,20	8,10
31/03/2023	109.773	-1,84%	8,09	7,93	8,09	7,995
30/03/2023	169.343	2,84%	8,05	8,05	8,265	8,145
29/03/2023	142.849	2,99%	7,785	7,685	7,945	7,92
28/03/2023	182.737	-1,16%	7,95	7,63	7,97	7,69
27/03/2023	194.936	1,24%	7,9325	7,75	8,06	7,78
24/03/2023	359.515	-5,76%	8,055	7,355	8,07	7,685
23/03/2023	436.936	-1,75%	8,265	7,95	8,315	8,13
22/03/2023	348.045	-10,35%	9,22	8,21	9,305	8,275
21/03/2023	77.590	3,48%	9,0125	9,0125	9,305	9,23
20/03/2023	99.116	-0,06%	8,625	8,355	8,965	8,915
17/03/2023	99.021	-0,17%	9,02	8,8425	9,15	8,92
16/03/2023	328.896	-0,72%	9,195	8,78	9,235	8,935
15/03/2023	228.577	-4,76%	9,405	8,93	9,465	9,00
14/03/2023	237.851	3,90%	9,05	9,025	9,49	9,45
13/03/2023	190.352	-5,01%	9,465	8,78	9,50	9,095
10/03/2023	165.422	-1,19%	9,41	9,28	9,615	9,575
09/03/2023	100.985	2,68%	9,535	9,535	9,76	9,69
08/03/2023	136.052	-1,51%	9,50	9,40	9,565	9,4375
07/03/2023	103.420	-2,47%	9,805	9,515	9,88	9,5825
06/03/2023	133.916	1,82%	9,67	9,63	9,865	9,805
03/03/2023	84.071	1,80%	9,535	9,52	9,635	9,63
02/03/2023	80.232	0,37%	9,34	9,34	9,49	9,44
01/03/2023	90.855	-0,05%	9,38	9,35	9,48	9,37
28/02/2023	71.788	0,59%	9,28	9,255	9,47	9,375
27/02/2023	46.329	0,87%	9,23	9,23	9,355	9,32
24/02/2023	45.709	0,05%	9,235	9,205	9,34	9,24
23/02/2023	127.782	1,60%	9,145	9,135	9,27	9,235
22/02/2023	205.169	-0,76%	9,10	9,005	9,125	9,09
21/02/2023	81.376	-0,25%	9,155	9,06	9,19	9,16
20/02/2023	41.983	0,85%	9,23	9,16	9,23	9,1825
17/02/2023	79.397	0,00%	9,00	9,00	9,145	9,105
16/02/2023	98.877	0,11%	9,19	9,065	9,23	9,105
15/02/2023	191.418	1,22%	8,975	8,975	9,16	9,095
14/02/2023	82.304	1,30%	8,875	8,85	8,995	8,985
13/02/2023	30.400	0,80%	8,875	8,795	8,88	8,87
10/02/2023	87.377	-1,07%	8,82	8,79	8,915	8,80
09/02/2023	128.893	0,34%	8,875	8,84	8,9775	8,895
08/02/2023	116.372	3,11%	8,66	8,61	8,905	8,865
07/02/2023	67.523	0,23%	8,60	8,54	8,625	8,5975
06/02/2023	56.979	0,15%	8,55	8,535	8,63	8,5775
03/02/2023	125.799	0,23%	8,53	8,45	8,6225	8,565
02/02/2023	270.467	1,66%	8,575	8,465	8,685	8,555
01/02/2023	311.383	0,75%	8,355	8,305	8,525	8,415
31/01/2023	166.345	-2,77%	8,565	8,33	8,575	8,3525
30/01/2023	57.626	-0,41%	8,605	8,53	8,64	8,59
27/01/2023	41.351	0,47%	8,62	8,52	8,645	8,625
26/01/2023	52.487	0,82%	8,57	8,49	8,625	8,585
25/01/2023	70.298	-1,73%	8,6275	8,485	8,6275	8,515
24/01/2023	224.351	0,35%	8,655	8,63	8,7375	8,665
23/01/2023	39.373	1,11%	8,635	8,525	8,635	8,635
20/01/2023	37.865	1,10%	8,515	8,445	8,55	8,54
19/01/2023	91.264	-2,68%	8,585	8,34	8,62	8,4475
18/01/2023	76.462	-0,40%	8,75	8,595	8,765	8,68
17/01/2023	57.215	0,99%	8,6175	8,59	8,76	8,715
16/01/2023	55.750	1,71%	8,58	8,46	8,71	8,63
13/01/2023	97.321	0,62%	8,46	8,37	8,53	8,485
12/01/2023	146.526	5,87%	8,06	8,04	8,445	8,4325
11/01/2023	109.325	1,92%	7,875	7,87	8,155	7,965
10/01/2023	66.235	-0,92%	7,82	7,76	7,88	7,815
09/01/2023	27.175	0,73%	7,895	7,845	7,92	7,8875
06/01/2023	42.610	-0,03%	7,85	7,77	7,88	7,83
05/01/2023	84.859	0,87%	7,745	7,725	7,885	7,8325
04/01/2023	45.557	1,64%	7,705	7,705	7,795	7,765
03/01/2023	52.557	3,31%	7,44	7,44	7,6825	7,64
02/01/2023	15.375	1,51%	7,465	7,39	7,52	7,395
30/12/2022	47.158	-0,55%	7,33	7,25	7,38	7,285
29/12/2022	15.714	0,90%	7,245	7,245	7,345	7,325
28/12/2022	31.896	-0,55%	7,31	7,22	7,34	7,27
27/12/2022	17.987	1,46%	7,275	7,255	7,345	7,31
23/12/2022	24.285	0,49%	7,16	7,135	7,25	7,205
22/12/2022	35.276	-0,62%	7,245	7,1575	7,28	7,17
21/12/2022	66.497	1,69%	7,115	7,09	7,2225	7,215
20/12/2022	103.175	1,58%	6,97	6,915	7,145	7,095