SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	48.536	0,67%	59,95	59,80	61,25	60,25
26/09/2023	69.148	-5,00%	62,30	59,85	62,30	59,90
25/09/2023	62.058	1,94%	61,95	61,55	63,10	63,05
22/09/2023	30.234	-1,04%	61,95	61,65	62,80	61,85
21/09/2023	32.703	-2,11%	63,45	61,60	63,60	62,50
20/09/2023	60.673	1,84%	62,60	62,50	64,75	63,75
19/09/2023	64.489	-1,77%	61,85	61,60	64,00	62,60
18/09/2023	71.872	-4,82%	66,70	63,40	67,50	63,725
15/09/2023	33.303	-2,55%	69,10	66,85	69,15	66,95
14/09/2023	35.092	1,78%	67,90	66,65	68,85	68,70
13/09/2023	47.838	0,37%	66,45	66,375	68,15	67,50
12/09/2023	57.166	-0,67%	67,50	66,15	68,05	67,25
11/09/2023	62.220	-1,24%	68,95	66,80	69,10	67,70
08/09/2023	43.430	-0,29%	69,65	67,40	70,15	68,55
07/09/2023	65.959	-2,07%	68,90	67,85	71,30	68,75
06/09/2023	40.140	-1,61%	71,00	69,85	71,85	70,20
05/09/2023	31.347	-2,79%	73,50	70,95	73,65	71,35
04/09/2023	19.190	-0,14%	74,40	73,30	74,70	73,40
01/09/2023	62.331	-1,34%	73,90	73,30	75,175	73,50
31/08/2023	26.422	-0,13%	74,75	74,15	75,35	74,50
30/08/2023	33.701	-1,52%	75,80	74,35	76,325	74,60
29/08/2023	23.859	2,16%	74,45	73,80	75,95	75,75
28/08/2023	11.416	0,82%	74,40	73,70	74,70	74,20
25/08/2023	47.024	-0,07%	73,55	73,40	75,325	73,60
24/08/2023	50.380	-0,20%	74,80	72,95	75,45	73,65
23/08/2023	55.688	-0,27%	74,05	72,40	74,25	73,80
22/08/2023	22.572	1,58%	74,30	73,30	75,30	74,00
21/08/2023	32.512	-1,09%	73,10	72,85	73,95	72,85
18/08/2023	40.377	0,82%	72,50	72,40	74,05	73,65
17/08/2023	116.098	-3,56%	75,225	72,65	75,40	73,10
16/08/2023	47.340	-0,07%	75,00	74,40	75,85	75,80
15/08/2023	54.162	-1,75%	78,70	75,00	79,35	75,85
14/08/2023	49.449	0,16%	76,30	74,90	78,30	77,20
11/08/2023	85.291	0,23%	75,80	74,45	78,15	77,075
10/08/2023	244.632	-6,99%	83,05	68,80	83,45	76,90
09/08/2023	66.420	-1,25%	83,85	82,10	85,65	82,675
08/08/2023	36.775	-1,62%	83,45	82,825	84,15	83,725
07/08/2023	29.116	-1,39%	86,80	83,75	87,45	85,10
04/08/2023	57.059	3,03%	85,10	83,35	86,60	86,80
03/08/2023	45.499	1,20%	83,35	82,75	85,15	84,55
02/08/2023	118.113	-4,95%	85,10	82,00	85,25	83,45
01/08/2023	40.958	2,21%	86,30	85,75	88,45	87,80
31/07/2023	34.745	-0,52%	87,15	85,35	87,30	85,90
28/07/2023	33.553	-1,93%	87,65	85,50	88,00	86,35
27/07/2023	89.348	-1,18%	89,70	86,775	89,70	88,05
26/07/2023	70.148	-1,36%	90,05	87,55	91,35	89,10
25/07/2023	43.530	2,18%	88,55	86,75	90,70	90,325
24/07/2023	44.284	-1,61%	88,55	86,10	88,55	88,60
21/07/2023	40.791	2,16%	88,05	87,70	90,40	89,95
20/07/2023	45.448	-1,56%	89,05	87,15	90,00	88,10
19/07/2023	43.548	-1,65%	91,20	89,20	91,75	89,65
18/07/2023	77.549	1,68%	90,025	89,45	92,35	90,95
17/07/2023	76.720	0,00%	88,70	87,50	90,00	89,45
14/07/2023	64.788	-0,33%	89,60	87,55	90,35	89,45
13/07/2023	97.422	-4,67%	91,75	89,45	93,25	89,75
12/07/2023	73.907	0,16%	94,60	93,80	95,70	94,15
11/07/2023	56.096	-0,58%	95,70	93,65	96,95	94,00
10/07/2023	58.514	-2,83%	96,70	94,45	98,45	94,55
07/07/2023	148.688	-5,44%	97,10	94,30	100,10	97,30
06/07/2023	31.908	-4,37%	106,80	102,50	108,75	102,90
05/07/2023	26.010	-1,56%	107,25	107,25	109,10	107,60
04/07/2023	20.598	1,49%	108,00	106,40	110,50	109,30
03/07/2023	41.838	-3,93%	112,30	107,60	112,30	107,70
30/06/2023	100.958	5,46%	107,00	106,30	112,30	112,10
29/06/2023	55.973	0,47%	105,40	103,70	107,00	106,30
28/06/2023	78.334	3,12%	103,00	102,70	106,00	105,80
27/06/2023	91.022	0,00%	101,80	101,50	104,50	102,60
26/06/2023	143.558	0,89%	102,00	101,00	104,20	102,50
23/06/2023	176.219	16,18%	85,70	83,25	105,20	101,60
22/06/2023	52.967	3,80%	84,00	83,55	87,65	87,45
21/06/2023	60.584	0,66%	82,95	82,40	85,70	84,25
20/06/2023	45.329	-4,07%	86,60	83,70	86,60	83,70
19/06/2023	11.557	-1,52%	88,05	87,00	89,60	87,25
16/06/2023	52.747	2,19%	87,80	87,025	90,65	88,60
15/06/2023	45.520	1,05%	85,65	84,70	87,85	86,70
14/06/2023	38.242	-1,94%	87,025	85,10	87,05	85,80
13/06/2023	23.800	0,46%	87,95	85,75	88,525	87,50
12/06/2023	22.871	0,87%	87,00	85,80	87,55	87,10
09/06/2023	63.193	0,99%	85,55	85,15	88,05	86,40
08/06/2023	54.933	2,15%	82,55	82,05	86,325	85,55
07/06/2023	160.948	-3,29%	86,15	83,55	87,30	83,75
06/06/2023	85.366	-7,31%	92,15	86,35	92,85	86,60
05/06/2023	80.373	-2,73%	95,05	90,25	95,15	93,425
02/06/2023	48.933	-5,37%	101,90	95,575	102,00	96,05
01/06/2023	24.391	1,29%	100,40	100,15	102,20	101,90
31/05/2023	17.606	0,90%	98,15	97,70	102,20	100,50
30/05/2023	35.524	-1,14%	101,60	99,55	102,20	99,55
29/05/2023	11.580	-1,18%	102,40	100,70	103,30	100,70
26/05/2023	45.640	1,95%	99,85	99,75	103,80	101,90
25/05/2023	41.744	-0,45%	101,10	99,65	102,10	99,95
24/05/2023	23.797	-1,47%	101,50	99,45	102,90	100,40
23/05/2023	30.740	1,19%	100,20	99,20	103,55	101,90
22/05/2023	46.228	-4,00%	104,40	98,725	104,50	100,70
19/05/2023	47.464	1,65%	103,70	102,10	105,50	104,90
18/05/2023	18.013	0,19%	103,80	102,30	104,10	103,20
17/05/2023	40.833	-0,68%	103,55	101,50	104,10	103,00
16/05/2023	65.062	3,18%	101,70	101,70	104,80	103,70
15/05/2023	71.232	1,31%	101,70	100,30	104,30	100,50
12/05/2023	108.471	-2,55%	101,50	96,75	101,80	99,20
11/05/2023	119.497	-6,18%	110,40	99,10	111,30	101,80