SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	34.716	2,07%	53,70	53,40	55,00	54,35
15/02/2024	32.268	-2,38%	55,45	52,90	55,45	53,25
14/02/2024	33.686	2,93%	52,80	52,60	55,10	54,55
13/02/2024	48.161	-2,76%	53,95	52,50	54,80	52,95
12/02/2024	52.633	2,93%	53,10	53,00	54,75	54,55
09/02/2024	59.904	0,95%	52,25	51,25	53,30	53,00
08/02/2024	64.740	3,86%	51,15	50,35	53,45	52,50
07/02/2024	124.777	7,74%	47,99	47,92	51,15	50,55
06/02/2024	30.322	-0,09%	46,56	45,54	46,94	46,92
05/02/2024	26.193	-1,63%	47,90	46,40	48,18	46,96
02/02/2024	55.904	0,68%	48,02	47,68	49,46	47,74
01/02/2024	34.321	-0,44%	47,27	47,18	49,00	47,42
31/01/2024	39.457	0,53%	47,12	46,72	48,24	47,63
30/01/2024	23.485	-1,50%	48,86	47,02	48,86	47,38
29/01/2024	52.103	0,46%	47,22	46,46	48,30	48,10
26/01/2024	21.463	-0,08%	47,42	46,92	48,48	47,88
25/01/2024	17.242	-4,29%	49,85	47,76	49,85	47,76
24/01/2024	33.360	1,80%	49,54	49,34	51,30	49,90
23/01/2024	24.038	2,21%	48,72	47,99	49,52	49,02
22/01/2024	28.850	2,37%	48,08	46,70	48,80	47,96
19/01/2024	42.988	-1,86%	48,68	45,86	48,88	46,85
18/01/2024	88.043	4,84%	46,20	45,64	48,46	47,88
17/01/2024	100.343	-7,89%	48,00	45,20	48,16	45,67
16/01/2024	84.412	-3,16%	49,86	48,28	50,05	49,58
15/01/2024	15.794	-2,94%	52,55	50,85	52,60	51,20
12/01/2024	43.474	-2,32%	53,50	52,50	54,50	52,60
11/01/2024	31.834	-1,15%	54,80	53,50	56,10	53,85
10/01/2024	24.406	-2,68%	55,55	54,05	56,35	54,475
09/01/2024	19.366	-1,68%	56,70	55,15	56,80	55,55
08/01/2024	33.898	-0,44%	56,95	54,55	57,275	56,50
05/01/2024	32.578	-0,57%	56,15	54,15	56,95	56,75
04/01/2024	32.980	1,83%	56,40	55,80	57,40	57,075
03/01/2024	51.516	-6,04%	58,60	54,80	59,05	56,05
02/01/2024	44.265	-0,87%	60,50	59,15	60,50	59,65
29/12/2023	14.196	2,25%	58,975	58,975	60,45	60,175
28/12/2023	21.538	-0,72%	59,75	58,70	60,55	58,85
27/12/2023	17.091	2,02%	58,65	58,50	60,55	59,275
26/12/2023	20.052	-0,17%	58,05	57,15	58,15	58,10
22/12/2023	20.052	-0,17%	58,05	57,15	58,15	58,10
21/12/2023	18.074	3,84%	55,55	55,40	58,25	58,20
20/12/2023	66.647	3,03%	55,00	54,625	57,15	56,05
19/12/2023	45.966	-1,00%	55,50	53,30	55,65	54,40
18/12/2023	106.490	-5,42%	58,05	51,90	59,825	54,95
15/12/2023	41.978	2,65%	57,175	56,35	58,60	58,10
14/12/2023	86.427	8,90%	53,35	53,35	58,45	56,60
13/12/2023	125.588	-9,88%	57,15	51,30	57,75	51,975
12/12/2023	40.602	-3,72%	59,55	56,65	60,15	57,675
11/12/2023	22.588	-1,73%	60,05	58,85	60,825	59,80
08/12/2023	41.664	-0,41%	60,90	60,40	62,95	60,85
07/12/2023	37.791	-1,09%	61,05	60,20	61,95	61,20
06/12/2023	21.657	1,15%	61,85	60,80	62,80	61,80
05/12/2023	44.774	3,28%	58,90	58,90	61,35	61,40
04/12/2023	37.466	3,48%	57,10	57,10	60,10	59,55
01/12/2023	35.048	3,69%	55,775	55,15	57,80	57,55
30/11/2023	18.296	0,82%	55,15	54,20	55,90	55,50
29/11/2023	46.315	2,80%	53,75	53,75	55,925	55,05
28/11/2023	44.227	-0,79%	53,45	52,40	54,05	53,55
27/11/2023	80.304	-6,94%	57,55	53,85	57,55	53,975
24/11/2023	19.317	0,61%	57,60	56,60	58,20	58,00
23/11/2023	14.445	-0,86%	58,15	56,65	58,15	57,65
22/11/2023	43.071	5,63%	55,10	55,10	58,40	58,15
21/11/2023	34.518	-0,18%	55,35	54,925	56,60	55,05
20/11/2023	32.306	-0,45%	55,50	54,60	55,50	55,15
17/11/2023	34.301	-2,21%	56,65	55,05	57,20	55,40
16/11/2023	47.984	-2,58%	57,25	55,80	57,75	56,65
15/11/2023	103.464	3,65%	56,05	55,85	58,60	58,15
14/11/2023	107.400	5,18%	53,15	52,50	56,925	56,35
13/11/2023	60.084	0,05%	53,60	53,075	54,95	53,575
10/11/2023	117.689	-0,83%	56,05	52,45	56,75	53,55
09/11/2023	148.620	1,82%	53,675	48,96	54,50	54,55
08/11/2023	100.903	3,13%	51,95	51,85	54,375	53,575
07/11/2023	60.522	-4,15%	53,65	51,70	54,00	51,95
06/11/2023	32.423	0,19%	54,95	53,95	55,70	54,20
03/11/2023	82.480	1,69%	54,50	53,95	56,25	54,10
02/11/2023	201.930	-4,06%	53,30	52,30	56,45	53,20
01/11/2023	65.661	-3,87%	57,80	55,275	58,05	55,30
31/10/2023	21.277	0,31%	57,55	56,10	57,825	57,525
30/10/2023	38.327	1,06%	57,20	56,725	57,85	57,35
27/10/2023	65.802	-2,41%	57,50	55,55	57,75	56,75
26/10/2023	43.052	0,30%	56,60	56,60	58,45	58,15
25/10/2023	24.294	-2,23%	58,85	57,20	58,90	57,975
24/10/2023	37.123	0,77%	59,55	57,75	59,90	59,30
23/10/2023	52.483	-2,00%	59,40	57,35	60,55	58,85
20/10/2023	199.448	-8,32%	61,00	53,30	61,00	60,05
19/10/2023	41.886	-0,53%	66,00	65,50	67,35	65,50
18/10/2023	54.258	-0,57%	66,00	64,90	66,35	65,85
17/10/2023	36.004	2,91%	64,20	64,125	66,35	66,225
16/10/2023	34.362	1,02%	64,75	63,85	65,00	64,35
13/10/2023	74.916	-0,86%	63,80	62,35	64,20	63,70
12/10/2023	55.895	-1,68%	66,025	64,25	67,20	64,25
11/10/2023	72.764	0,62%	64,95	64,80	66,45	65,35
10/10/2023	58.125	4,42%	62,85	62,85	65,50	64,95
09/10/2023	42.738	1,63%	60,925	60,70	63,05	62,20
06/10/2023	74.960	0,82%	59,45	57,60	62,60	61,20
05/10/2023	297.962	6,86%	64,80	59,90	65,65	60,00
04/10/2023	88.199	2,10%	53,95	53,55	56,20	55,85
03/10/2023	61.947	-6,50%	57,65	54,70	57,925	54,70
02/10/2023	57.073	-5,19%	62,00	57,85	63,20	58,50
29/09/2023	61.862	-0,32%	62,75	61,70	63,05	61,70
28/09/2023	82.797	2,74%	59,75	59,75	63,35	61,90