Nordex SE (NDX1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-07-2024	0	0,00%	13,06	12,90	13,06	12,91
17-07-2024	0	-1,15%	13,06	12,90	13,06	12,91
04-07-2024	339.719	5,68%	12,00	11,98	12,69	12,65
03-07-2024	407.377	3,91%	11,68	11,44	11,99	11,96
02-07-2024	217.031	-0,26%	11,51	11,37	11,62	11,51
01-07-2024	272.107	0,96%	11,65	11,32	11,66	11,54
28-06-2024	403.296	-4,51%	11,96	11,41	12,11	11,43
27-06-2024	310.154	-0,91%	11,92	11,80	11,97	11,97
26-06-2024	203.335	-2,11%	12,30	12,06	12,47	12,08
25-06-2024	126.155	-1,32%	12,47	12,135	12,47	12,34
24-06-2024	147.639	2,42%	12,27	12,15	12,51	12,505
21-06-2024	138.111	-2,79%	12,50	12,18	12,56	12,21
20-06-2024	271.327	2,53%	12,39	12,29	12,57	12,57
19-06-2024	80.211	-1,21%	12,38	12,235	12,47	12,26
18-06-2024	212.190	-0,80%	12,67	12,31	12,67	12,41
17-06-2024	189.439	1,30%	12,37	12,33	12,58	12,51
14-06-2024	189.902	-0,56%	12,47	12,10	12,50	12,35
13-06-2024	396.499	-5,26%	13,04	12,415	13,04	12,42
12-06-2024	336.962	0,85%	13,00	12,79	13,21	13,11
11-06-2024	244.234	-3,13%	13,49	12,85	13,51	13,00
10-06-2024	203.222	-2,68%	13,48	13,11	13,62	13,44
07-06-2024	293.789	-0,86%	13,80	13,50	13,96	13,81
06-06-2024	231.882	-3,13%	14,45	13,82	14,56	13,93
05-06-2024	126.612	-0,28%	14,40	14,27	14,57	14,38
04-06-2024	217.180	-1,71%	14,55	14,25	14,56	14,40
03-06-2024	91.017	1,59%	14,59	14,38	14,73	14,68
31-05-2024	95.519	-1,03%	14,67	14,40	14,70	14,45
30-05-2024	78.356	2,31%	14,20	14,19	14,62	14,60
29-05-2024	192.564	-2,13%	14,35	14,20	14,46	14,26
28-05-2024	178.581	-0,34%	14,66	14,53	14,89	14,56
27-05-2024	83.583	1,60%	14,40	14,40	14,67	14,61
24-05-2024	202.967	1,63%	13,87	13,74	14,42	14,38
23-05-2024	221.706	-1,12%	14,365	14,07	14,56	14,15
22-05-2024	221.718	0,92%	14,20	14,07	14,39	14,33
21-05-2024	287.444	-0,07%	14,18	14,09	14,33	14,23
20-05-2024	157.414	-0,77%	14,43	14,18	14,43	14,24
17-05-2024	305.576	-1,51%	14,59	14,22	14,67	14,35
16-05-2024	336.902	-2,45%	15,16	14,57	15,385	14,56
15-05-2024	546.830	-0,86%	15,23	14,45	15,23	14,98
14-05-2024	799.290	4,21%	15,29	14,98	15,77	15,11
13-05-2024	299.532	0,56%	14,45	14,03	14,52	14,50
10-05-2024	257.001	1,48%	14,30	14,205	14,47	14,42
09-05-2024	124.584	1,50%	14,02	13,97	14,23	14,21
08-05-2024	415.029	1,67%	13,78	13,65	14,08	13,99
07-05-2024	190.686	1,93%	13,54	13,47	13,81	13,76
06-05-2024	153.216	-1,53%	13,80	13,45	13,87	13,50
03-05-2024	277.648	1,22%	13,725	13,59	13,97	13,71
02-05-2024	645.462	3,26%	13,26	13,11	13,66	13,64
01-05-2024	0	-0,38%	13,18	13,15	13,29	13,21
30-04-2024	154.107	-0,38%	13,18	13,15	13,29	13,21
29-04-2024	263.498	3,43%	12,80	12,78	13,325	13,26
26-04-2024	224.293	3,47%	12,485	12,48	12,88	12,82
25-04-2024	149.426	-2,98%	12,68	12,37	12,92	12,39
24-04-2024	135.708	-0,08%	12,81	12,67	12,85	12,77
23-04-2024	149.929	1,51%	12,67	12,55	12,875	12,78
22-04-2024	195.361	2,94%	12,22	12,13	12,65	12,59
19-04-2024	165.154	-0,81%	12,18	12,035	12,28	12,23
18-04-2024	239.792	-1,36%	12,46	12,22	12,46	12,30
17-04-2024	209.342	-0,08%	12,35	12,29	12,54	12,47
16-04-2024	414.210	0,81%	12,23	12,11	12,49	12,48
15-04-2024	309.291	-3,39%	12,72	12,38	12,73	12,38
12-04-2024	267.329	-2,40%	13,26	12,66	13,26	12,815
11-04-2024	248.911	3,30%	13,075	12,835	13,39	13,13
10-04-2024	180.229	1,11%	12,72	12,50	13,14	12,71
09-04-2024	370.138	1,78%	12,45	12,45	13,08	12,57
08-04-2024	189.146	2,83%	11,90	11,75	12,42	12,35
05-04-2024	156.703	-0,25%	11,98	11,81	12,04	12,01
04-04-2024	134.933	0,17%	11,98	11,81	12,09	12,04
03-04-2024	169.926	0,46%	11,99	11,67	12,03	11,98
02-04-2024	198.171	-2,06%	12,07	11,86	12,18	11,89
01-04-2024	0	-0,10%	12,1725	11,885	12,20	12,14
28-03-2024	133.573	-0,10%	12,1725	11,885	12,20	12,14
27-03-2024	113.154	-1,44%	12,265	11,85	12,315	12,145
26-03-2024	248.553	2,18%	12,235	11,92	12,34	12,3225
25-03-2024	226.921	-1,95%	12,24	11,985	12,355	12,06
22-03-2024	466.805	2,97%	11,9975	11,98	12,4025	12,30
21-03-2024	392.297	4,60%	11,615	11,52	12,17	11,945
20-03-2024	129.171	-0,70%	11,495	11,345	11,54	11,42
19-03-2024	132.595	-1,50%	11,715	11,465	11,76	11,50
18-03-2024	133.063	2,64%	11,46	11,405	11,69	11,66
15-03-2024	301.080	-3,97%	11,785	11,2975	11,83	11,36
14-03-2024	299.771	-1,79%	12,00	11,685	12,095	11,83
13-03-2024	178.491	0,25%	11,895	11,76	12,12	12,045
12-03-2024	320.683	-0,91%	12,0725	11,835	12,1175	12,015
11-03-2024	223.374	-0,25%	12,055	11,89	12,245	12,125
08-03-2024	229.218	2,48%	12,05	11,975	12,2025	12,17
07-03-2024	426.860	-0,36%	12,19	11,85	12,40	11,875
06-03-2024	544.975	2,27%	11,7375	11,695	12,235	11,9175
05-03-2024	461.626	0,82%	11,725	11,38	11,845	11,66
04-03-2024	651.146	2,16%	11,75	11,36	11,75	11,565
01-03-2024	935.148	7,20%	10,635	10,615	11,32	11,32
29-02-2024	882.241	9,52%	10,04	9,85	11,045	10,56
28-02-2024	469.380	-0,93%	9,674	9,539	9,738	9,642
27-02-2024	245.032	2,33%	9,529	9,406	9,816	9,732
26-02-2024	222.292	0,66%	9,424	9,212	9,563	9,51
23-02-2024	130.727	-2,08%	9,642	9,334	9,642	9,448
22-02-2024	319.187	-2,98%	9,932	9,598	9,932	9,649
21-02-2024	223.439	-2,53%	10,18	9,894	10,2025	9,92
20-02-2024	127.301	-2,70%	10,385	10,1125	10,395	10,1775
19-02-2024	80.305	0,00%	10,435	10,2575	10,505	10,46