Nordex SE (NDX1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	892.563	1,96%	10,64	10,55	11,015	10,91
09/05/2023	534.178	-0,51%	10,69	10,60	10,80	10,70
08/05/2023	285.217	0,14%	10,715	10,615	10,89	10,755
05/05/2023	370.754	3,22%	10,455	10,365	10,74	10,74
04/05/2023	170.970	0,56%	10,335	10,175	10,445	10,4025
03/05/2023	334.806	-1,19%	10,45	10,26	10,55	10,345
02/05/2023	748.303	-3,59%	10,835	10,40	10,88	10,49
01/05/2023	337.595	0,00%	10,80	10,76	10,955	10,88
28/04/2023	337.595	1,16%	10,80	10,76	10,955	10,88
27/04/2023	123.492	2,33%	10,485	10,45	10,77	10,755
26/04/2023	1.013.827	-4,59%	10,95	10,41	10,95	10,495
25/04/2023	573.059	-1,65%	11,16	10,85	11,265	11,00
24/04/2023	676.062	2,99%	10,79	10,78	11,225	11,185
21/04/2023	1.765.609	0,60%	10,755	10,71	10,925	10,86
20/04/2023	393.382	-2,40%	11,1375	10,52	11,1375	10,795
19/04/2023	1.167.025	-2,50%	11,39	10,91	11,39	11,105
18/04/2023	500.433	0,35%	11,39	11,35	11,58	11,39
17/04/2023	706.332	-0,44%	11,46	11,335	11,70	11,35
14/04/2023	693.051	-0,87%	11,465	11,37	11,57	11,40
13/04/2023	1.661.074	-2,13%	11,835	11,145	11,885	11,50
12/04/2023	1.186.425	0,13%	11,755	11,38	11,89	11,75
11/04/2023	897.833	-2,21%	11,92	11,665	12,145	11,735
10/04/2023	1.319.417	0,00%	12,30	11,71	12,525	12,00
06/04/2023	1.319.417	-2,83%	12,30	11,71	12,525	12,00
05/04/2023	2.194.463	-5,94%	12,555	12,135	12,665	12,35
04/04/2023	485.825	-0,42%	13,25	13,085	13,48	13,13
03/04/2023	801.055	-2,44%	13,42	12,875	13,765	13,185
31/03/2023	1.990.561	-0,19%	12,91	12,625	13,885	13,515
30/03/2023	796.652	5,99%	13,065	13,065	13,645	13,54
29/03/2023	362.459	1,27%	12,61	12,61	12,885	12,775
28/03/2023	493.575	-0,43%	12,785	12,51	12,785	12,615
27/03/2023	561.905	0,76%	12,815	12,58	12,92	12,67
24/03/2023	668.440	-4,63%	13,09	12,435	13,145	12,575
23/03/2023	110.901	-0,83%	13,09	13,06	13,38	13,165
22/03/2023	464.549	-0,86%	13,355	13,04	13,355	13,245
21/03/2023	551.159	1,60%	13,385	13,32	13,675	13,36
20/03/2023	647.166	0,96%	12,88	12,415	13,41	13,15
17/03/2023	1.568.177	-2,94%	13,595	12,865	13,725	13,025
16/03/2023	1.136.106	1,74%	13,50	13,20	13,77	13,42
15/03/2023	405.773	-12,02%	14,81	13,05	14,85	13,10
14/03/2023	806.706	3,19%	14,395	14,305	15,09	14,87
13/03/2023	1.222.679	-3,87%	14,99	13,835	14,99	14,41
10/03/2023	1.088.862	-2,82%	14,96	14,65	15,375	14,99
09/03/2023	2.702.088	6,09%	14,385	14,25	15,63	15,425
08/03/2023	623.176	0,69%	14,35	14,20	14,56	14,54
07/03/2023	670.046	-0,31%	14,395	14,385	14,78	14,44
06/03/2023	500.146	-0,04%	14,56	14,345	14,63	14,485
03/03/2023	491.912	0,66%	14,365	14,27	14,53	14,49
02/03/2023	715.495	-1,47%	14,52	14,33	14,71	14,395
01/03/2023	1.043.124	2,67%	14,29	14,29	14,75	14,61
28/02/2023	664.538	0,64%	14,16	13,98	14,355	14,23
27/02/2023	483.240	0,53%	14,00	13,91	14,295	14,14
24/02/2023	2.286.575	-1,47%	14,275	13,86	14,42	14,065
23/02/2023	545.435	1,17%	14,18	14,075	14,54	14,275
22/02/2023	653.581	-1,43%	14,26	13,78	14,265	14,11
21/02/2023	559.868	-0,59%	14,365	14,225	14,605	14,315
20/02/2023	419.034	-1,74%	14,72	14,36	14,72	14,40
17/02/2023	586.576	1,03%	14,335	14,185	14,72	14,655
16/02/2023	452.686	1,83%	14,38	14,175	14,685	14,47
15/02/2023	702.511	1,03%	14,105	14,03	14,40	14,25
14/02/2023	481.807	-0,84%	14,25	13,98	14,32	14,105
13/02/2023	524.803	0,89%	14,10	14,005	14,40	14,225
10/02/2023	567.295	-1,40%	14,155	13,795	14,27	14,10
09/02/2023	203.517	2,36%	14,05	14,05	14,405	14,32
08/02/2023	394.607	2,49%	13,66	13,535	14,265	13,99
07/02/2023	691.770	-1,41%	13,885	13,46	13,885	13,66
06/02/2023	562.881	-0,93%	14,05	13,755	14,10	13,855
03/02/2023	820.854	-1,41%	14,15	13,57	14,15	13,985
02/02/2023	742.825	1,69%	14,06	14,005	14,465	14,185
01/02/2023	592.113	0,43%	14,00	13,835	14,23	13,95
31/01/2023	863.066	1,95%	13,71	13,53	13,965	13,89
30/01/2023	995.450	-1,05%	13,67	13,29	13,79	13,625
27/01/2023	957.132	-3,03%	13,905	13,64	14,265	13,77
26/01/2023	451.310	-0,49%	14,42	14,06	14,595	14,20
25/01/2023	619.847	-2,29%	14,63	14,17	14,69	14,27
24/01/2023	712.596	0,28%	14,675	14,445	14,94	14,605
23/01/2023	431.414	0,07%	14,70	14,36	14,85	14,565
20/01/2023	1.642.778	3,41%	13,89	13,725	14,615	14,555
19/01/2023	1.130.381	-4,54%	14,65	13,955	14,72	14,075
18/01/2023	889.420	-0,07%	14,77	14,645	15,15	14,745
17/01/2023	958.001	-0,03%	14,645	14,18	14,775	14,755
16/01/2023	521.468	0,82%	14,765	14,36	14,81	14,76
13/01/2023	506.746	-0,85%	14,815	14,64	14,90	14,64
12/01/2023	1.015.880	-0,51%	14,86	14,455	14,99	14,765
11/01/2023	987.427	4,95%	14,21	14,115	14,87	14,84
10/01/2023	635.597	0,57%	14,20	14,025	14,24	14,14
09/01/2023	1.213.607	4,38%	13,41	13,32	14,155	14,06
06/01/2023	878.383	4,50%	13,06	12,78	13,47	13,47
05/01/2023	886.604	0,98%	12,79	12,73	13,23	12,89
04/01/2023	558.515	-0,70%	12,92	12,66	13,09	12,765
03/01/2023	600.833	-0,08%	12,80	12,755	13,215	12,855
02/01/2023	784.446	-2,54%	13,21	12,565	13,355	12,865
30/12/2022	792.420	2,96%	12,805	12,78	13,31	13,20
29/12/2022	734.854	3,93%	12,385	12,335	12,825	12,82
28/12/2022	390.157	0,00%	12,335	12,265	12,50	12,335
27/12/2022	294.884	0,49%	12,275	12,225	12,475	12,335
23/12/2022	615.637	0,53%	12,12	11,84	12,50	12,275
22/12/2022	402.570	0,54%	12,145	12,145	12,315	12,21
21/12/2022	414.160	1,93%	11,985	11,88	12,22	12,145
20/12/2022	512.470	-3,52%	12,225	11,915	12,315	11,915