MTU Aero Engines AG (MTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	62.957	0,46%	218,90	215,20	220,00	218,70
08/02/2024	48.514	0,14%	217,30	216,20	217,90	218,30
07/02/2024	41.507	0,37%	217,10	216,40	218,50	217,50
06/02/2024	72.601	1,93%	213,90	212,65	216,90	216,50
05/02/2024	39.202	-0,24%	213,60	211,00	213,80	212,40
02/02/2024	62.103	0,76%	213,10	211,80	215,00	212,90
01/02/2024	71.583	-1,08%	213,00	210,80	214,40	211,30
31/01/2024	79.587	-1,00%	211,20	210,40	215,90	213,60
30/01/2024	95.794	-2,33%	220,00	215,00	221,40	215,75
29/01/2024	62.513	1,28%	217,60	216,80	221,20	220,90
26/01/2024	57.577	-0,55%	219,40	215,00	219,50	218,10
25/01/2024	81.835	0,41%	218,00	215,90	219,75	218,90
24/01/2024	105.129	-0,21%	219,90	216,95	221,40	218,00
23/01/2024	176.103	4,35%	210,80	207,20	221,10	218,40
22/01/2024	75.101	0,26%	208,50	208,35	210,10	209,30
19/01/2024	60.016	-0,78%	211,10	207,90	211,30	208,75
18/01/2024	115.713	2,73%	207,50	207,50	214,20	210,80
17/01/2024	76.009	0,00%	203,20	202,60	205,50	205,20
16/01/2024	49.422	0,00%	203,90	203,05	205,60	205,30
15/01/2024	44.461	0,34%	205,00	203,75	205,90	205,30
12/01/2024	86.292	1,14%	203,30	201,80	204,80	204,30
11/01/2024	62.808	-0,10%	201,60	200,30	204,80	202,00
10/01/2024	46.008	0,77%	200,40	199,175	202,40	202,20
09/01/2024	78.502	1,06%	198,95	198,95	202,15	200,80
08/01/2024	33.964	1,12%	196,10	195,30	198,90	198,25
05/01/2024	46.219	-0,20%	195,00	193,35	196,50	196,30
04/01/2024	46.491	1,47%	193,225	193,225	196,85	196,70
03/01/2024	62.202	-0,62%	194,90	193,25	195,65	193,85
02/01/2024	63.444	-0,33%	195,875	192,95	198,35	195,05
29/12/2023	23.199	0,67%	195,20	193,85	195,70	195,70
28/12/2023	43.001	0,18%	194,375	194,225	196,30	194,40
27/12/2023	36.147	0,44%	194,00	192,50	194,95	194,15
26/12/2023	37.797	-0,67%	193,55	192,05	194,35	193,30
22/12/2023	37.797	-0,67%	193,55	192,05	194,35	193,30
21/12/2023	50.397	0,44%	192,15	192,15	194,95	194,15
20/12/2023	71.252	1,39%	190,20	190,20	193,30	193,30
19/12/2023	53.038	1,25%	187,75	187,00	190,70	190,65
18/12/2023	46.747	-0,29%	187,55	186,75	189,15	188,30
15/12/2023	93.788	2,36%	185,85	184,75	189,45	188,85
14/12/2023	137.603	-1,23%	190,55	183,45	190,55	184,50
13/12/2023	101.606	1,27%	184,00	184,00	188,30	186,80
12/12/2023	261.868	-0,97%	181,95	173,60	184,50	184,45
11/12/2023	81.356	-1,93%	190,00	185,65	190,825	185,95
08/12/2023	83.689	-0,16%	189,90	184,15	189,90	189,60
07/12/2023	82.853	-0,13%	190,25	189,70	193,95	189,85
06/12/2023	49.094	1,90%	186,95	186,40	191,10	190,10
05/12/2023	72.657	-0,90%	188,00	185,45	188,35	186,95
04/12/2023	36.910	-1,67%	192,20	188,55	192,90	188,65
01/12/2023	58.499	1,80%	188,25	188,00	192,10	191,85
30/11/2023	45.611	0,45%	187,80	186,05	188,45	188,45
29/11/2023	43.851	0,19%	187,90	187,00	188,95	187,60
28/11/2023	33.896	0,86%	184,825	184,40	187,50	187,05
27/11/2023	72.782	-1,64%	187,30	184,725	188,10	185,45
24/11/2023	40.377	0,75%	187,55	187,55	189,25	188,55
23/11/2023	28.606	-0,51%	187,95	186,85	188,225	187,15
22/11/2023	44.277	0,08%	188,10	187,00	188,80	188,05
21/11/2023	59.367	1,02%	185,65	185,425	189,00	187,90
20/11/2023	50.974	-0,22%	186,15	185,70	189,00	186,00
17/11/2023	52.643	1,25%	184,10	183,90	186,55	186,00
16/11/2023	38.452	0,08%	183,40	182,50	185,20	183,70
15/11/2023	56.409	-0,08%	183,30	182,00	184,40	183,55
14/11/2023	53.568	-0,20%	183,70	181,125	184,90	183,70
13/11/2023	63.002	1,09%	182,75	182,75	185,75	184,075
10/11/2023	57.447	-0,74%	182,90	180,95	183,50	182,10
09/11/2023	46.839	0,25%	182,45	181,00	183,80	183,40
08/11/2023	52.318	1,25%	179,95	179,40	184,70	182,95
07/11/2023	72.257	-0,44%	181,10	180,00	183,225	180,70
06/11/2023	55.240	-1,33%	183,175	181,00	183,80	181,35
03/11/2023	79.442	1,30%	182,00	180,75	184,90	183,80
02/11/2023	108.740	0,67%	181,00	180,80	183,45	181,45
01/11/2023	72.045	1,89%	178,15	177,15	183,10	180,25
31/10/2023	78.580	-0,53%	178,10	174,25	178,10	177,00
30/10/2023	101.079	1,08%	177,85	176,60	179,85	177,95
27/10/2023	174.495	-2,51%	180,70	174,50	183,55	176,05
26/10/2023	175.374	0,99%	175,95	175,95	181,50	180,575
25/10/2023	227.259	2,08%	176,10	174,50	179,425	178,80
24/10/2023	472.348	5,35%	166,10	164,75	178,10	175,15
23/10/2023	79.101	0,73%	163,40	162,775	166,40	166,25
20/10/2023	235.015	-1,41%	164,60	162,55	166,25	164,70
19/10/2023	185.491	0,36%	165,00	163,15	167,05	167,05
18/10/2023	150.890	-1,04%	168,20	165,75	168,20	166,45
17/10/2023	160.228	0,15%	168,00	166,45	169,75	168,20
16/10/2023	191.640	0,00%	169,25	166,10	170,40	167,95
13/10/2023	181.399	-0,71%	168,95	167,00	171,00	167,95
12/10/2023	158.268	-1,05%	171,30	168,90	171,90	169,15
11/10/2023	227.547	0,35%	170,00	168,75	170,95	170,95
10/10/2023	214.144	3,34%	167,00	166,95	171,15	170,35
09/10/2023	231.343	-0,06%	165,90	163,70	166,55	164,85
06/10/2023	178.508	-0,51%	165,10	162,10	166,25	164,95
05/10/2023	135.663	0,33%	165,35	163,85	166,70	165,80
04/10/2023	129.432	-0,99%	165,90	164,25	166,50	165,25
03/10/2023	160.713	-1,51%	168,65	166,90	171,20	166,90
02/10/2023	258.844	-1,34%	171,55	168,80	173,00	169,45
29/09/2023	171.236	-0,69%	172,075	170,80	174,35	171,80
28/09/2023	510.020	3,85%	170,40	167,55	173,85	173,85
27/09/2023	231.645	2,32%	162,60	162,15	167,50	167,40
26/09/2023	246.322	1,33%	160,30	158,60	165,65	163,60
25/09/2023	185.649	-0,16%	161,40	159,55	163,45	161,45
22/09/2023	173.152	0,62%	163,40	161,10	165,425	161,70
21/09/2023	323.503	-0,86%	160,50	158,20	161,80	161,20