MTU Aero Engines AG (MTX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	115.234	-0,68%	203,60	203,50	207,10	203,60
09/12/2022	98.512	0,15%	205,20	202,90	206,30	205,00
08/12/2022	98.943	1,59%	201,50	201,40	205,90	204,70
07/12/2022	120.984	-0,30%	200,00	199,30	203,00	201,50
06/12/2022	95.739	-0,44%	202,00	201,60	204,10	202,10
05/12/2022	125.568	0,25%	201,90	200,40	203,30	203,00
02/12/2022	102.726	1,25%	200,00	199,65	202,60	202,50
01/12/2022	117.894	-0,20%	202,00	198,10	202,90	200,00
30/11/2022	244.354	1,52%	198,20	197,65	200,50	200,40
29/11/2022	92.242	-0,05%	197,95	197,25	199,80	197,40
28/11/2022	95.276	-1,05%	197,60	196,60	199,65	197,50
25/11/2022	82.836	1,19%	197,45	197,45	199,85	199,60
24/11/2022	79.260	-0,03%	197,10	196,35	198,35	197,25
23/11/2022	111.426	-0,08%	197,40	196,50	198,50	197,30
22/11/2022	123.280	1,57%	194,85	193,30	197,50	197,50
21/11/2022	105.086	0,60%	191,80	190,35	194,75	194,45
18/11/2022	248.502	3,18%	188,50	187,90	194,30	193,30
17/11/2022	422.067	4,34%	180,30	178,10	191,00	187,35
16/11/2022	141.630	-0,03%	179,80	178,15	182,00	179,55
15/11/2022	175.364	1,47%	177,75	177,65	180,75	179,60
14/11/2022	116.507	-0,17%	177,70	175,55	179,35	177,00
11/11/2022	203.276	-1,45%	181,10	175,85	181,25	177,30
10/11/2022	245.576	-0,39%	179,05	177,75	184,35	179,90
09/11/2022	120.679	0,19%	180,00	177,70	182,10	180,60
08/11/2022	135.267	-0,66%	181,40	180,00	183,00	180,25
07/11/2022	92.475	-1,17%	182,90	180,80	184,15	181,45
04/11/2022	171.037	1,72%	181,85	180,75	186,00	183,60
03/11/2022	105.517	0,33%	177,60	177,20	180,50	180,50
02/11/2022	145.557	-1,24%	182,85	178,10	183,55	179,90
01/11/2022	153.768	0,50%	183,25	180,15	185,00	182,15
31/10/2022	168.043	-1,47%	184,55	179,35	184,80	181,25
28/10/2022	121.280	3,84%	181,225	176,75	184,55	183,85
27/10/2022	159.340	-0,09%	176,775	171,60	178,85	177,05
26/10/2022	136.063	1,43%	171,25	170,55	177,80	177,20
25/10/2022	97.407	-0,74%	176,70	173,775	177,60	174,70
24/10/2022	140.489	0,80%	175,75	173,90	178,15	175,70
21/10/2022	134.325	0,00%	172,50	170,90	174,40	174,30
20/10/2022	102.758	0,43%	172,80	171,95	175,30	174,30
19/10/2022	107.711	0,67%	173,85	172,20	174,60	173,55
18/10/2022	154.163	2,07%	171,25	169,20	174,15	172,40
17/10/2022	170.463	2,83%	164,85	164,75	169,90	168,90
14/10/2022	82.245	0,30%	168,80	163,70	168,80	164,80
13/10/2022	108.866	4,65%	157,325	157,15	164,55	164,30
12/10/2022	145.342	-2,09%	160,70	155,95	161,05	157,00
11/10/2022	85.171	0,88%	157,35	157,00	162,05	160,35
10/10/2022	45.987	0,32%	157,35	156,60	159,95	158,45
07/10/2022	42.430	-0,16%	157,10	157,10	160,20	157,60
06/10/2022	49.183	-1,13%	160,70	158,05	161,75	158,05
05/10/2022	55.623	-0,96%	160,00	158,20	161,85	159,90
04/10/2022	67.574	4,71%	157,10	156,20	161,45	161,15
03/10/2022	52.666	-0,03%	151,25	150,50	154,50	154,20
30/09/2022	128.327	0,69%	154,75	151,40	155,20	154,25
29/09/2022	120.678	-0,97%	155,35	151,70	156,20	153,20
28/09/2022	271.089	0,10%	152,65	149,20	154,70	154,70
27/09/2022	143.068	-1,18%	158,40	153,80	158,75	154,55
26/09/2022	185.712	1,99%	152,15	152,05	157,30	156,40
23/09/2022	156.873	-2,22%	157,00	153,25	158,30	153,425
22/09/2022	124.629	-0,41%	155,00	154,55	158,25	157,05
21/09/2022	139.021	2,37%	153,15	153,00	158,95	157,85
20/09/2022	246.791	-2,55%	158,90	153,90	158,90	154,70
19/09/2022	106.788	2,36%	154,725	153,725	159,20	158,60
16/09/2022	448.000	-4,11%	158,95	154,05	158,95	155,00
15/09/2022	312.474	-1,34%	163,60	159,80	165,80	161,65
14/09/2022	189.729	-1,47%	165,45	162,80	167,35	163,85
13/09/2022	346.140	-4,94%	171,50	166,30	174,30	166,30
12/09/2022	96.178	2,52%	172,50	171,05	175,60	174,95
09/09/2022	109.921	0,21%	170,30	168,70	171,95	170,65
08/09/2022	120.228	-0,15%	171,35	166,40	173,35	170,30
07/09/2022	165.032	-0,81%	170,45	168,65	173,25	170,55
06/09/2022	97.859	0,50%	170,55	170,30	173,10	171,95
05/09/2022	79.180	-1,70%	169,40	168,95	171,75	171,10
02/09/2022	154.240	2,32%	172,00	170,45	174,50	174,05
01/09/2022	163.050	-3,33%	174,00	168,75	174,00	170,10
31/08/2022	142.867	-2,09%	180,30	175,20	180,50	175,95
30/08/2022	69.936	-0,50%	181,00	178,75	182,15	179,70
29/08/2022	72.402	-1,04%	180,30	177,75	181,00	180,60
26/08/2022	105.677	-2,85%	188,25	181,95	188,90	182,50
25/08/2022	67.657	0,35%	189,25	186,95	189,80	187,85
24/08/2022	45.176	-0,37%	187,35	185,60	188,75	186,75
23/08/2022	97.554	0,35%	186,40	186,15	189,10	187,90
22/08/2022	75.619	-2,07%	189,75	185,45	190,35	187,25
19/08/2022	90.979	-2,08%	193,75	189,95	194,40	190,95
18/08/2022	34.317	-0,51%	195,35	194,00	197,25	194,95
17/08/2022	30.707	-1,16%	197,80	195,50	197,80	195,95
16/08/2022	97.683	0,84%	197,35	196,10	199,45	198,15
15/08/2022	36.868	2,45%	191,95	191,95	196,75	196,75
12/08/2022	89.516	-0,26%	193,35	190,90	193,75	192,15
11/08/2022	118.551	1,37%	191,35	190,95	193,20	192,65
10/08/2022	66.023	0,61%	187,90	187,70	191,15	190,05
09/08/2022	72.833	-0,08%	189,10	186,70	190,70	188,90
08/08/2022	135.298	1,61%	188,30	187,15	190,55	189,05
05/08/2022	45.110	-0,69%	187,55	185,15	188,05	186,00
04/08/2022	72.467	-0,69%	189,45	186,80	189,70	188,00
03/08/2022	90.319	0,32%	188,50	187,70	191,45	189,30
02/08/2022	74.059	-0,49%	189,00	187,60	191,60	188,15
01/08/2022	153.723	0,93%	189,00	188,15	191,15	189,85
29/07/2022	237.868	-0,71%	191,60	184,50	192,00	188,10
28/07/2022	179.184	1,09%	185,65	182,25	189,45	189,45
27/07/2022	240.332	-2,73%	189,30	183,90	192,60	187,40
26/07/2022	172.131	0,81%	191,00	189,50	194,15	192,65