SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	26,74	25,92	26,82	25,92
17/07/2024	0	-1,67%	26,74	25,92	26,82	25,92
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
23/04/2024	56.018	3,17%	47,90	47,46	48,98	48,84
22/04/2024	39.512	3,45%	46,14	45,96	47,68	47,34
19/04/2024	40.678	-4,94%	46,66	45,32	46,66	45,76
18/04/2024	44.680	0,67%	47,94	47,22	48,28	48,14
17/04/2024	31.445	1,14%	46,72	46,32	48,03	47,84
16/04/2024	56.223	-2,05%	47,54	46,14	47,54	47,30
15/04/2024	67.999	-2,07%	48,52	47,68	49,48	48,29
12/04/2024	36.597	-0,81%	50,50	49,08	51,00	49,18
11/04/2024	34.468	-1,04%	50,00	49,52	50,725	49,58
10/04/2024	28.215	-0,60%	51,15	49,78	52,225	50,10
09/04/2024	31.190	0,20%	49,96	49,52	51,50	50,40
08/04/2024	20.475	1,25%	49,52	49,12	50,40	50,30
05/04/2024	23.078	-4,00%	50,80	49,64	51,70	49,68
04/04/2024	35.408	4,97%	50,00	49,36	52,30	51,75
03/04/2024	102.882	-1,63%	50,15	48,52	50,50	49,38
02/04/2024	62.484	-6,97%	54,05	49,78	54,05	49,96
01/04/2024	0	-5,44%	56,60	53,20	56,60	53,50
28/03/2024	50.046	-5,44%	56,60	53,20	56,60	53,50
27/03/2024	85.719	2,86%	56,50	53,50	57,60	56,575
26/03/2024	27.311	2,33%	53,70	53,00	55,15	55,00
25/03/2024	36.505	-2,36%	55,00	52,35	55,00	53,75
22/03/2024	18.327	1,29%	54,20	53,70	55,80	55,05
21/03/2024	47.042	1,68%	54,80	54,20	55,65	54,35
20/03/2024	29.242	-2,02%	54,35	52,55	54,35	53,45
19/03/2024	14.009	-0,68%	54,40	53,825	54,95	54,55
18/03/2024	28.426	0,50%	54,95	54,00	55,10	54,925
15/03/2024	30.237	-3,62%	56,60	54,55	56,75	54,65
14/03/2024	26.517	-1,05%	58,00	56,20	58,25	56,70
13/03/2024	19.874	-3,13%	59,30	57,20	59,55	57,30
12/03/2024	68.288	2,16%	58,35	58,10	60,70	59,10
11/03/2024	29.909	1,49%	56,10	55,90	58,20	57,85
08/03/2024	27.625	-0,48%	57,35	56,70	58,80	56,70
07/03/2024	30.881	0,84%	55,80	55,55	57,95	56,975
06/03/2024	22.847	2,54%	54,70	54,475	57,425	56,50
05/03/2024	41.503	-3,76%	56,05	54,55	56,35	55,10
04/03/2024	46.312	-2,68%	59,05	57,10	60,15	57,20
01/03/2024	59.018	6,86%	56,10	56,10	58,95	58,775
29/02/2024	95.961	14,58%	51,55	51,05	56,75	55,00
28/02/2024	32.734	-4,76%	50,55	47,90	50,70	48,00
27/02/2024	16.104	1,93%	49,46	48,78	50,55	50,25
26/02/2024	40.529	2,16%	47,96	47,60	50,05	49,30
23/02/2024	44.269	-1,51%	49,20	47,10	49,24	48,26
22/02/2024	44.729	1,20%	49,56	47,54	49,96	49,00
21/02/2024	94.989	-7,68%	50,00	47,72	50,80	48,42
20/02/2024	20.183	-0,57%	52,30	51,90	53,00	52,45
19/02/2024	25.935	-2,94%	53,60	52,35	54,00	52,75