Nordex SE (NDX1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	524.635	2,70%	12,06	11,92	12,56	12,35
16/12/2022	1.228.787	-3,18%	12,365	12,01	12,42	12,025
15/12/2022	522.083	-0,28%	12,365	12,295	12,635	12,42
14/12/2022	486.390	-0,64%	12,515	12,26	12,665	12,455
13/12/2022	1.010.191	0,32%	12,505	12,025	12,90	12,535
12/12/2022	711.984	-1,03%	12,54	12,165	12,58	12,495
09/12/2022	954.659	-0,16%	12,79	12,465	12,895	12,625
08/12/2022	663.484	1,40%	12,415	12,41	12,91	12,645
07/12/2022	616.867	-0,56%	12,485	12,415	12,80	12,47
06/12/2022	682.100	0,04%	12,47	12,34	12,735	12,54
05/12/2022	641.978	2,08%	12,24	12,23	12,795	12,535
02/12/2022	445.508	0,08%	12,20	12,065	12,47	12,28
01/12/2022	1.055.618	2,08%	12,105	12,02	12,50	12,27
30/11/2022	958.956	3,00%	11,68	11,65	12,115	12,02
29/11/2022	430.388	-1,89%	11,86	11,635	11,935	11,67
28/11/2022	460.261	-0,92%	11,935	11,77	12,18	11,895
25/11/2022	635.203	-2,68%	12,25	11,83	12,30	12,005
24/11/2022	704.921	1,86%	12,16	12,14	12,53	12,335
23/11/2022	200.410	1,72%	11,94	11,845	12,185	12,145
22/11/2022	666.504	2,68%	11,63	11,625	11,95	11,90
21/11/2022	553.423	-1,19%	11,68	11,475	11,855	11,59
18/11/2022	461.605	1,56%	11,615	11,34	11,75	11,73
17/11/2022	815.887	-0,69%	11,55	11,035	11,555	11,55
16/11/2022	1.695.078	1,48%	11,435	11,285	11,85	11,63
15/11/2022	2.683.943	10,19%	9,974	9,88	11,63	11,46
14/11/2022	607.073	-2,80%	10,775	10,305	10,775	10,40
11/11/2022	1.065.291	2,25%	10,50	10,42	10,75	10,70
10/11/2022	1.252.610	5,37%	9,862	9,802	10,68	10,465
09/11/2022	507.978	-2,63%	10,155	9,896	10,26	9,932
08/11/2022	752.856	3,79%	9,812	9,78	10,25	10,20
07/11/2022	775.066	2,74%	9,406	9,376	9,95	9,828
04/11/2022	1.061.488	0,17%	9,758	9,466	9,92	9,566
03/11/2022	1.180.223	3,67%	9,08	8,95	9,668	9,55
02/11/2022	1.122.927	-0,58%	9,10	8,872	9,616	9,212
01/11/2022	1.064.627	-2,03%	9,59	9,084	9,714	9,266
31/10/2022	655.642	0,47%	9,432	9,354	9,534	9,458
28/10/2022	288.303	-0,33%	9,254	9,21	9,474	9,377
27/10/2022	287.199	2,57%	9,13	8,99	9,456	9,408
26/10/2022	253.961	6,98%	8,638	8,546	9,248	9,172
25/10/2022	452.922	-0,16%	8,659	8,104	8,75	8,632
24/10/2022	725.936	0,65%	8,738	8,458	8,746	8,63
21/10/2022	1.781.485	2,19%	8,28	8,28	8,724	8,574
20/10/2022	1.201.710	-1,25%	8,40	8,078	8,484	8,39
19/10/2022	616.965	-0,91%	8,636	8,41	8,748	8,496
18/10/2022	914.899	3,73%	8,398	8,322	8,734	8,574
17/10/2022	907.064	1,37%	8,096	7,922	8,294	8,266
14/10/2022	378.226	3,68%	8,192	8,112	8,474	8,172
13/10/2022	459.239	5,64%	7,342	7,23	7,912	7,882
12/10/2022	947.295	-1,56%	7,592	7,296	7,788	7,466
11/10/2022	315.490	-2,54%	7,716	7,52	7,904	7,584
10/10/2022	154.831	-5,30%	8,022	7,774	8,128	7,778
07/10/2022	246.340	-2,35%	8,244	8,086	8,37	8,21
06/10/2022	286.081	-1,79%	8,68	8,408	8,778	8,40
05/10/2022	331.583	-3,49%	9,075	8,462	9,136	8,60
04/10/2022	423.379	6,44%	8,548	8,504	8,99	8,92
03/10/2022	142.559	2,37%	8,126	7,86	8,454	8,344
30/09/2022	644.647	1,77%	8,066	7,952	8,232	8,186
29/09/2022	838.008	-6,47%	8,582	8,042	8,608	8,044
28/09/2022	1.709.253	-2,27%	8,642	8,038	8,718	8,60
27/09/2022	1.112.112	2,40%	8,632	8,594	8,986	8,80
26/09/2022	693.071	-1,58%	8,612	8,58	8,842	8,594
23/09/2022	241.311	-1,35%	9,00	8,672	9,004	8,80
22/09/2022	858.812	-5,00%	9,282	8,878	9,312	8,90
21/09/2022	173.614	2,56%	9,242	9,072	9,40	9,354
20/09/2022	488.410	-1,11%	9,35	8,944	9,43	9,13
19/09/2022	191.846	-0,72%	9,09	8,861	9,244	9,218
16/09/2022	2.437.004	0,19%	9,15	9,054	9,458	9,306
15/09/2022	640.349	-1,86%	9,42	9,21	9,534	9,288
14/09/2022	891.619	-1,31%	9,55	9,232	9,688	9,464
13/09/2022	1.131.368	-4,72%	10,13	9,504	10,155	9,59
12/09/2022	685.447	-0,74%	10,24	10,03	10,35	10,065
09/09/2022	797.005	1,10%	10,01	9,868	10,25	10,14
08/09/2022	892.160	1,89%	10,03	9,78	10,115	10,03
07/09/2022	598.897	0,27%	9,712	9,54	9,89	9,844
06/09/2022	805.639	-0,35%	9,864	9,782	10,33	9,818
05/09/2022	888.917	1,57%	9,396	9,396	9,908	9,852
02/09/2022	1.339.008	5,64%	9,62	9,316	9,88	9,70
01/09/2022	974.033	-4,41%	9,45	9,044	9,58	9,182
31/08/2022	554.790	-1,90%	9,856	9,586	9,862	9,606
30/08/2022	809.948	0,04%	9,78	9,65	9,94	9,792
29/08/2022	761.320	-2,56%	9,862	9,708	10,08	9,788
26/08/2022	498.722	-0,94%	10,195	9,958	10,305	10,045
25/08/2022	490.268	2,36%	10,005	9,92	10,285	10,14
24/08/2022	291.727	0,98%	9,672	9,328	10,005	9,884
23/08/2022	865.285	-2,22%	9,896	9,684	10,085	9,778
22/08/2022	830.160	-1,72%	10,00	9,794	10,11	10,00
19/08/2022	147.902	-2,47%	10,38	10,115	10,455	10,16
18/08/2022	240.330	-3,30%	10,795	10,315	10,805	10,4175
17/08/2022	466.205	-0,02%	10,84	10,73	11,095	10,7725
16/08/2022	677.601	1,41%	10,595	10,545	10,84	10,78
15/08/2022	408.007	0,71%	10,45	10,025	10,68	10,635
12/08/2022	1.045.523	-2,40%	10,725	10,36	10,83	10,57
11/08/2022	917.750	2,36%	10,62	10,32	10,865	10,83
10/08/2022	1.854.365	6,40%	9,904	9,818	10,72	10,58
09/08/2022	1.278.101	-0,56%	10,005	9,738	10,05	9,944
08/08/2022	1.756.451	-3,66%	10,495	9,894	10,595	10,00
05/08/2022	511.857	5,49%	10,115	10,03	10,43	10,38
04/08/2022	1.236.584	3,72%	9,562	9,464	9,94	9,936
03/08/2022	1.131.686	-0,75%	9,74	9,474	9,842	9,58
02/08/2022	347.333	2,66%	9,154	9,076	9,83	9,656