SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	40.345	3,36%	11,47	11,42	11,91	11,855
21/11/2024	59.526	-5,36%	11,99	11,34	12,015	11,47
20/11/2024	38.846	-1,94%	12,22	12,045	12,30	12,12
19/11/2024	71.968	-2,83%	12,82	12,08	12,95	12,36
18/11/2024	94.165	5,74%	12,04	11,82	12,75	12,72
15/11/2024	134.919	0,25%	11,59	11,35	12,22	12,03
14/11/2024	410.753	-13,49%	11,72	10,95	12,19	11,93
13/11/2024	81.640	1,32%	13,47	13,47	13,92	13,82
12/11/2024	51.084	-6,35%	14,20	13,53	14,25	13,56
11/11/2024	86.532	1,97%	14,28	14,16	14,695	14,48
08/11/2024	87.465	0,71%	14,30	13,97	14,50	14,14
07/11/2024	123.794	2,41%	13,43	13,43	14,31	14,04
06/11/2024	194.068	-10,10%	14,62	13,20	14,96	13,71
05/11/2024	76.195	-2,99%	15,75	15,195	15,88	15,25
04/11/2024	44.638	-0,38%	15,63	15,60	16,02	15,72
01/11/2024	33.477	-2,05%	16,065	15,50	16,10	15,78
31/10/2024	41.657	-2,72%	16,38	15,96	16,52	16,11
30/10/2024	52.967	-0,27%	16,19	16,09	16,645	16,56
29/10/2024	36.139	-2,21%	16,86	16,41	16,86	16,605
28/10/2024	79.768	2,48%	16,71	16,16	17,01	16,92
25/10/2024	142.915	7,42%	15,69	15,58	16,72	16,51
24/10/2024	51.813	2,40%	15,09	14,635	15,525	15,37
23/10/2024	70.001	1,49%	14,87	14,40	15,46	15,01
22/10/2024	45.871	-0,87%	14,81	14,66	14,96	14,80
21/10/2024	66.695	-0,20%	15,01	14,70	15,275	14,93
18/10/2024	48.819	-0,73%	15,13	14,93	15,59	14,91
17/10/2024	46.545	-2,72%	15,36	14,97	15,36	15,02
16/10/2024	63.206	-1,66%	15,53	15,38	15,92	15,44
15/10/2024	63.318	-3,98%	16,28	15,56	16,42	15,70
14/10/2024	40.862	-0,86%	16,53	16,14	16,545	16,24
11/10/2024	50.056	-1,62%	16,56	16,33	17,065	16,38
10/10/2024	82.219	-3,76%	17,185	16,61	17,20	16,65
09/10/2024	31.912	-0,95%	17,32	17,18	17,465	17,30
08/10/2024	27.177	-2,59%	17,64	17,39	17,81	17,465
07/10/2024	26.845	2,57%	17,76	17,29	18,21	17,93
04/10/2024	35.326	0,52%	17,49	17,295	17,60	17,48
03/10/2024	45.995	-3,09%	17,77	17,27	17,77	17,39
02/10/2024	75.954	-2,40%	18,31	17,68	18,50	17,87
01/10/2024	53.747	1,44%	18,16	18,03	18,77	18,31
30/09/2024	54.417	-2,17%	18,895	17,83	19,00	18,05
27/09/2024	115.959	6,43%	17,63	17,63	18,45	18,61
26/09/2024	133.157	1,19%	17,53	17,335	18,13	17,485
25/09/2024	39.277	-1,26%	17,685	17,17	18,08	17,28
24/09/2024	95.573	-2,18%	18,16	17,45	18,37	17,50
23/09/2024	63.901	3,17%	17,56	17,36	18,15	17,89
20/09/2024	92.848	-3,39%	17,905	17,18	17,99	17,41
19/09/2024	141.256	-5,38%	19,18	17,895	19,23	18,02
18/09/2024	115	0,63%	18,98	18,98	19,20	19,16
04/07/2024	25.541	0,07%	27,22	26,96	27,48	27,24
03/07/2024	49.662	1,72%	26,94	26,40	27,38	27,22
02/07/2024	45.744	0,91%	26,30	26,12	27,52	26,76
01/07/2024	75.549	0,68%	27,06	26,02	27,08	26,52
28/06/2024	54.261	2,21%	25,92	25,48	26,50	26,34
27/06/2024	156.366	-2,12%	26,14	25,41	26,46	25,80
26/06/2024	137.828	-5,33%	27,70	26,30	27,90	26,28
25/06/2024	85.498	-3,01%	27,88	27,16	27,94	27,76
24/06/2024	80.968	1,56%	28,00	27,90	29,30	28,62
21/06/2024	90.073	-3,89%	29,48	27,94	29,58	28,18
20/06/2024	178.243	2,16%	28,88	28,40	30,84	29,32
19/06/2024	619.318	-31,04%	29,70	27,00	30,82	28,70
18/06/2024	25.321	-0,24%	41,78	41,14	42,08	41,52
17/06/2024	40.462	0,10%	41,92	41,44	42,21	41,62
14/06/2024	77.084	0,24%	41,97	40,38	42,15	41,58
13/06/2024	35.823	-7,51%	44,60	41,38	44,60	41,48
12/06/2024	65.001	3,13%	43,78	43,18	45,26	44,85
11/06/2024	48.063	-5,42%	45,64	43,20	45,68	43,49
10/06/2024	29.388	-2,03%	46,04	44,86	46,24	45,96
07/06/2024	15.472	-1,20%	47,44	46,22	47,52	46,91
06/06/2024	24.942	-0,67%	48,00	46,90	48,56	47,48
05/06/2024	25.034	2,97%	46,66	46,62	47,92	47,80
04/06/2024	30.523	-2,64%	47,44	46,20	47,44	46,42
03/06/2024	36.943	-1,24%	48,78	47,56	48,86	47,68
31/05/2024	33.309	-4,21%	50,45	48,18	50,45	48,28
30/05/2024	26.682	0,80%	49,69	49,69	51,10	50,40
29/05/2024	57.355	-5,57%	51,825	49,78	52,05	50,00
28/05/2024	61.261	3,22%	51,40	51,40	53,125	52,95
27/05/2024	16.390	2,29%	50,50	50,50	52,45	51,30
24/05/2024	46.187	-1,47%	49,92	47,89	50,20	50,15
23/05/2024	45.452	1,80%	50,05	49,74	52,10	51,00
22/05/2024	74.820	5,39%	47,10	47,10	50,15	50,10
21/05/2024	30.856	-3,53%	48,32	47,02	48,36	47,50
20/05/2024	20.512	1,53%	48,66	48,04	49,51	49,24
17/05/2024	51.463	-0,88%	48,82	48,50	50,25	48,54
16/05/2024	46.483	-1,03%	50,15	48,62	50,30	48,97
15/05/2024	50.639	-0,96%	50,40	48,24	50,85	49,48
14/05/2024	39.947	5,20%	47,76	47,76	49,96	49,96
13/05/2024	28.553	0,79%	46,62	45,29	47,59	47,49
10/05/2024	45.428	0,64%	47,16	46,32	48,64	47,12
09/05/2024	75.000	-0,26%	45,84	44,62	48,08	46,82
08/05/2024	237.515	-6,52%	46,00	42,40	47,86	46,62
07/05/2024	35.008	0,91%	49,20	48,78	50,80	49,87
06/05/2024	13.916	-1,26%	50,05	49,22	50,10	49,42
03/05/2024	28.080	0,83%	50,30	50,05	52,55	50,05
02/05/2024	31.147	0,65%	50,00	49,40	50,30	49,64
01/05/2024	0	-3,29%	50,85	48,90	50,85	49,32
30/04/2024	21.978	-3,29%	50,85	48,90	50,85	49,32
29/04/2024	39.086	0,39%	51,50	50,95	51,95	51,00
26/04/2024	34.752	6,54%	48,70	48,70	51,35	50,80
25/04/2024	47.814	-2,54%	49,04	47,38	49,64	47,68
24/04/2024	71.996	0,00%	48,46	48,18	49,64	48,92