Nordex SE (NDX1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	202.555	-1,18%	10,735	10,275	10,74	10,46
15/02/2024	168.943	-1,03%	10,895	10,455	10,895	10,585
14/02/2024	243.043	2,69%	10,345	10,335	10,70	10,695
13/02/2024	416.523	-0,84%	10,55	10,1775	10,81	10,39
12/02/2024	474.705	10,29%	9,838	9,684	10,535	10,4775
09/02/2024	188.156	-2,47%	9,716	9,484	9,818	9,504
08/02/2024	141.112	1,82%	9,65	9,622	9,822	9,75
07/02/2024	419.330	3,05%	9,396	9,396	9,672	9,576
06/02/2024	144.427	1,10%	9,204	9,14	9,335	9,293
05/02/2024	289.899	-1,56%	9,31	9,136	9,559	9,192
02/02/2024	146.888	0,64%	9,46	9,272	9,52	9,338
01/02/2024	196.456	-2,49%	9,404	9,276	9,518	9,279
31/01/2024	94.572	1,60%	9,416	9,304	9,556	9,526
30/01/2024	101.509	0,13%	9,422	9,278	9,422	9,376
29/01/2024	95.327	-0,17%	9,226	9,158	9,394	9,364
26/01/2024	142.376	-0,83%	9,368	9,232	9,489	9,352
25/01/2024	153.783	-1,53%	9,456	9,284	9,506	9,43
24/01/2024	239.971	0,48%	9,712	9,532	9,924	9,576
23/01/2024	675.916	6,02%	9,494	9,17	9,742	9,504
22/01/2024	528.893	-1,56%	8,95	8,602	9,08	8,964
19/01/2024	360.585	-3,18%	9,386	9,008	9,386	9,08
18/01/2024	406.783	1,42%	9,268	9,212	9,444	9,34
17/01/2024	767.702	-5,92%	9,632	8,988	9,672	9,209
16/01/2024	277.586	-4,41%	10,24	9,744	10,2775	9,788
15/01/2024	159.768	1,84%	10,145	10,11	10,315	10,24
12/01/2024	444.360	-1,06%	10,235	10,055	10,38	10,055
11/01/2024	358.076	1,07%	10,12	10,085	10,47	10,1625
10/01/2024	229.372	1,77%	9,89	9,784	10,07	10,055
09/01/2024	136.114	0,11%	9,95	9,779	9,952	9,874
08/01/2024	190.270	0,46%	9,792	9,59	9,867	9,863
05/01/2024	297.627	-1,64%	9,95	9,582	10,018	9,818
04/01/2024	313.545	1,40%	10,07	9,802	10,26	9,968
03/01/2024	585.871	-6,56%	10,60	9,828	10,815	9,83
02/01/2024	342.437	0,82%	10,475	10,45	10,645	10,52
29/12/2023	187.867	2,05%	10,24	10,24	10,4975	10,435
28/12/2023	265.223	0,15%	10,35	10,05	10,355	10,225
27/12/2023	504.901	3,38%	9,86	9,86	10,305	10,21
26/12/2023	165.994	1,01%	9,752	9,574	9,878	9,876
22/12/2023	165.994	1,01%	9,752	9,574	9,878	9,876
21/12/2023	275.787	-0,77%	9,728	9,634	9,872	9,778
20/12/2023	173.495	-1,03%	9,954	9,748	9,966	9,808
19/12/2023	167.924	0,18%	9,90	9,808	9,944	9,91
18/12/2023	180.724	-2,25%	9,966	9,816	10,14	9,892
15/12/2023	214.205	-1,27%	10,42	10,065	10,54	10,12
14/12/2023	499.378	7,48%	9,94	9,914	10,445	10,29
13/12/2023	520.515	1,08%	9,578	9,45	9,66	9,574
12/12/2023	357.129	-6,68%	10,0625	9,44	10,0625	9,472
11/12/2023	140.222	1,54%	9,99	9,858	10,165	10,15
08/12/2023	199.511	-0,01%	10,025	9,886	10,1525	9,996
07/12/2023	278.847	-3,34%	10,285	9,937	10,385	10,00
06/12/2023	144.750	-0,98%	10,535	10,32	10,56	10,345
05/12/2023	66.571	1,43%	10,315	10,275	10,53	10,4475
04/12/2023	163.209	-0,10%	10,35	10,26	10,4975	10,30
01/12/2023	162.960	1,78%	10,24	10,1575	10,465	10,31
30/11/2023	223.896	2,24%	9,968	9,832	10,15	10,13
29/11/2023	239.825	1,37%	9,812	9,812	10,17	9,908
28/11/2023	255.160	-2,55%	9,934	9,59	9,946	9,774
27/11/2023	92.012	0,92%	9,95	9,916	10,105	10,03
24/11/2023	147.364	-0,66%	10,035	9,834	10,035	9,939
23/11/2023	381.798	-1,62%	10,0675	9,86	10,125	10,005
22/11/2023	278.365	0,05%	10,175	9,99	10,2575	10,17
21/11/2023	314.253	-3,54%	10,59	10,145	10,6325	10,165
20/11/2023	201.491	1,69%	10,39	10,39	10,605	10,5375
17/11/2023	304.234	-1,36%	10,605	10,35	10,69	10,3625
16/11/2023	520.039	-2,64%	10,725	10,285	10,885	10,505
15/11/2023	808.673	-0,69%	10,97	10,26	11,05	10,79
14/11/2023	770.177	-1,45%	11,06	10,755	11,50	10,90
13/11/2023	365.192	1,47%	10,835	10,6925	11,07	11,06
10/11/2023	170.855	0,00%	10,8125	10,655	10,92	10,90
09/11/2023	378.079	2,69%	10,685	10,45	10,975	10,90
08/11/2023	402.305	2,76%	10,63	10,5375	11,08	10,615
07/11/2023	189.902	-1,71%	10,49	10,27	10,615	10,33
06/11/2023	168.825	0,05%	10,64	10,51	10,90	10,51
03/11/2023	441.216	3,68%	10,1525	10,1525	11,20	10,505
02/11/2023	275.061	3,75%	9,832	9,734	10,235	10,1325
01/11/2023	230.586	-1,38%	9,706	9,454	10,02	9,766
31/10/2023	132.947	-0,42%	9,968	9,848	10,08	9,903
30/10/2023	148.555	-1,75%	10,155	9,768	10,21	9,945
27/10/2023	249.321	-4,05%	10,5575	10,075	10,585	10,1225
26/10/2023	715.763	4,59%	9,922	9,792	10,735	10,55
25/10/2023	232.271	-3,70%	10,41	9,96	10,425	10,0875
24/10/2023	449.814	5,72%	9,90	9,862	10,645	10,42
23/10/2023	163.820	0,71%	9,642	9,518	9,898	9,856
20/10/2023	2.350.279	1,86%	9,47	9,33	9,818	9,766
19/10/2023	1.147.005	-0,35%	9,512	9,376	9,646	9,588
18/10/2023	864.296	-2,87%	9,79	9,582	10,035	9,622
17/10/2023	1.702.461	-3,45%	10,185	9,402	10,22	9,906
16/10/2023	621.661	-1,72%	10,485	10,105	10,545	10,26
13/10/2023	667.481	-1,51%	10,50	10,275	10,825	10,44
12/10/2023	1.005.180	-2,12%	11,05	10,53	11,10	10,60
11/10/2023	469.344	0,89%	10,66	10,63	11,06	10,83
10/10/2023	656.803	4,12%	10,33	10,33	10,83	10,735
09/10/2023	569.611	1,83%	9,96	9,96	10,455	10,31
06/10/2023	635.422	1,45%	9,952	9,842	10,19	10,125
05/10/2023	859.300	0,24%	10,12	9,976	10,27	9,98
04/10/2023	1.352.712	-5,94%	10,46	9,90	10,635	9,956
03/10/2023	766.790	-6,16%	11,175	10,585	11,26	10,585
02/10/2023	438.743	-3,13%	11,69	11,27	11,945	11,28
29/09/2023	123.703	2,52%	11,475	11,475	11,94	11,68
28/09/2023	356.946	1,33%	11,30	11,30	11,695	11,405