Nordex SE (NDX1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	440.709	1,40%	11,09	11,02	11,41	11,255
26/09/2023	487.823	-4,60%	11,595	11,06	11,595	11,10
25/09/2023	371.223	-0,51%	11,72	11,47	11,75	11,635
22/09/2023	127.102	2,39%	11,37	11,36	11,835	11,79
21/09/2023	502.332	-4,47%	11,75	11,40	11,84	11,435
20/09/2023	169.868	1,61%	11,88	11,825	12,135	11,97
19/09/2023	182.572	1,46%	11,57	11,545	12,00	11,78
18/09/2023	621.349	-1,44%	11,865	11,525	12,185	11,63
15/09/2023	1.908.569	-1,67%	12,05	11,735	12,375	11,80
14/09/2023	439.226	5,18%	11,48	11,425	12,0525	11,975
13/09/2023	903.287	5,18%	10,71	10,66	11,445	11,375
12/09/2023	512.665	0,79%	10,74	10,66	10,86	10,815
11/09/2023	454.756	2,68%	10,45	10,45	10,76	10,73
08/09/2023	480.982	1,51%	10,355	10,30	10,595	10,45
07/09/2023	297.703	-3,82%	10,68	10,01	10,74	10,315
06/09/2023	516.102	-1,52%	10,80	10,645	10,885	10,725
05/09/2023	233.526	0,00%	10,89	10,87	10,975	10,885
04/09/2023	298.377	-0,82%	11,00	10,865	11,085	10,89
01/09/2023	526.656	-0,59%	11,065	10,915	11,16	10,98
31/08/2023	777.233	-1,91%	11,23	10,905	11,405	11,045
30/08/2023	591.021	-3,14%	11,50	11,22	11,50	11,26
29/08/2023	51.017	2,63%	11,385	11,29	11,61	11,6075
28/08/2023	163.809	0,94%	11,30	11,16	11,38	11,31
25/08/2023	325.932	-0,22%	11,18	11,015	11,375	11,205
24/08/2023	275.835	-0,40%	11,40	11,175	11,495	11,23
23/08/2023	715.207	-0,49%	11,40	11,215	11,72	11,275
22/08/2023	869.760	5,74%	10,92	10,92	11,40	11,33
21/08/2023	490.570	-0,37%	10,70	10,60	10,86	10,715
18/08/2023	662.652	-1,42%	10,815	10,62	10,845	10,755
17/08/2023	431.602	-3,28%	11,20	10,89	11,265	10,91
16/08/2023	95.265	0,36%	11,16	11,065	11,43	11,30
15/08/2023	177.741	-1,60%	11,465	11,14	11,50	11,26
14/08/2023	760.623	-3,17%	11,80	11,375	11,85	11,455
11/08/2023	398.196	-3,15%	12,125	11,83	12,23	11,83
10/08/2023	479.263	-0,41%	12,35	11,975	12,35	12,215
09/08/2023	455.117	1,78%	12,265	12,175	12,45	12,265
08/08/2023	366.550	-0,54%	12,045	11,89	12,185	12,05
07/08/2023	426.274	-2,38%	12,36	11,97	12,48	12,115
04/08/2023	272.407	0,61%	12,295	12,295	12,495	12,41
03/08/2023	335.289	1,94%	12,08	12,02	12,335	12,335
02/08/2023	746.006	-2,58%	12,325	12,06	12,435	12,10
01/08/2023	710.713	-3,42%	12,86	12,385	12,93	12,42
31/07/2023	489.020	1,22%	12,70	12,68	13,00	12,86
28/07/2023	133.071	-3,84%	13,125	12,59	13,245	12,655
27/07/2023	366.713	1,64%	13,16	12,325	13,66	13,16
26/07/2023	129.752	0,06%	12,89	12,67	12,97	12,9475
25/07/2023	156.520	1,05%	12,78	12,635	12,965	12,94
24/07/2023	262.907	0,43%	12,615	12,55	12,87	12,755
21/07/2023	547.067	0,44%	12,575	12,49	12,715	12,70
20/07/2023	355.658	-1,33%	12,75	12,61	12,91	12,645
19/07/2023	296.881	2,67%	12,94	12,60	13,01	12,805
18/07/2023	354.512	1,22%	12,39	12,31	12,55	12,48
17/07/2023	395.472	1,40%	12,07	12,01	12,345	12,33
14/07/2023	383.352	-0,98%	12,24	12,065	12,245	12,16
13/07/2023	1.081.156	1,49%	12,13	12,04	12,51	12,28
12/07/2023	700.676	2,80%	11,815	11,64	12,15	12,10
11/07/2023	887.151	2,48%	11,875	11,625	12,10	11,77
10/07/2023	439.847	2,09%	11,155	11,11	11,505	11,485
07/07/2023	524.743	0,18%	11,32	10,91	11,405	11,25
06/07/2023	372.197	0,27%	11,13	11,13	11,54	11,26
05/07/2023	469.355	-0,89%	11,20	11,00	11,245	11,205
04/07/2023	267.815	0,89%	11,125	11,105	11,315	11,305
03/07/2023	537.266	0,72%	11,205	11,08	11,43	11,205
30/06/2023	229.689	1,13%	11,36	11,13	11,4925	11,145
29/06/2023	456.903	-0,14%	11,05	10,975	11,29	11,02
28/06/2023	366.184	0,68%	10,91	10,91	11,225	11,035
27/06/2023	793.656	0,87%	10,945	10,80	11,40	10,96
26/06/2023	654.506	3,04%	10,53	10,50	10,96	10,865
23/06/2023	462.555	-6,52%	10,67	10,245	10,965	10,475
22/06/2023	206.144	4,28%	11,125	10,87	11,30	11,205
21/06/2023	359.392	-0,32%	10,76	10,685	10,91	10,755
20/06/2023	239.115	-1,95%	10,925	10,775	11,00	10,79
19/06/2023	214.365	0,00%	10,99	10,92	11,15	11,005
16/06/2023	1.132.907	1,80%	10,92	10,83	11,235	11,005
15/06/2023	505.426	-2,13%	10,99	10,68	11,065	10,81
14/06/2023	364.373	0,18%	11,005	10,955	11,145	11,045
13/06/2023	548.253	-0,94%	11,31	10,88	11,31	11,025
12/06/2023	318.555	1,18%	10,985	10,985	11,22	11,13
09/06/2023	481.638	-1,96%	11,26	10,985	11,36	11,00
08/06/2023	164.981	-2,03%	11,44	10,955	11,44	11,215
07/06/2023	511.689	-1,67%	11,70	11,405	11,855	11,50
06/06/2023	368.808	-0,04%	11,69	11,525	11,84	11,695
05/06/2023	364.116	0,30%	11,695	11,52	11,725	11,70
02/06/2023	319.794	0,22%	11,75	11,54	11,82	11,665
01/06/2023	562.260	3,15%	11,295	11,295	11,67	11,64
31/05/2023	922.905	-3,13%	11,555	11,25	11,60	11,285
30/05/2023	469.807	0,43%	11,62	11,53	11,85	11,65
29/05/2023	268.196	1,49%	11,51	11,485	11,60	11,60
26/05/2023	535.885	1,92%	11,57	11,40	11,655	11,43
25/05/2023	323.466	-0,75%	11,285	11,215	11,43	11,215
24/05/2023	333.165	-2,50%	11,49	11,235	11,50	11,30
23/05/2023	470.586	0,00%	11,57	11,44	11,685	11,59
22/05/2023	518.149	-0,52%	11,625	11,325	11,645	11,59
19/05/2023	389.539	-0,21%	11,74	11,625	11,765	11,65
18/05/2023	353.657	-0,55%	11,80	11,48	11,86	11,675
17/05/2023	135.737	0,69%	11,515	11,305	11,745	11,72
16/05/2023	689.969	2,65%	11,205	11,125	11,73	11,605
15/05/2023	888.583	0,04%	11,26	11,245	11,82	11,305
12/05/2023	1.701.752	5,46%	10,415	10,115	11,575	11,30
11/05/2023	681.500	-1,79%	10,91	10,615	11,08	10,715