SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	42.424	1,78%	106,50	105,15	109,90	108,50
09/05/2023	28.803	-0,09%	106,15	103,90	107,50	106,60
08/05/2023	42.500	1,72%	105,80	103,70	109,10	106,70
05/05/2023	43.032	3,96%	102,20	102,20	106,80	104,90
04/05/2023	30.507	3,12%	97,05	96,25	101,70	100,90
03/05/2023	26.002	-0,96%	98,95	96,50	99,75	97,60
02/05/2023	34.976	0,92%	98,05	97,40	99,45	98,55
01/05/2023	23.407	-3,70%	101,20	96,65	101,20	97,65
28/04/2023	23.407	-3,70%	101,20	96,65	101,20	97,65
27/04/2023	43.566	0,50%	98,75	98,15	102,00	101,40
26/04/2023	66.564	-5,61%	105,40	99,55	106,50	100,90
25/04/2023	31.684	0,00%	107,10	100,50	107,25	107,20
24/04/2023	23.282	1,80%	105,75	105,40	108,90	107,20
21/04/2023	19.048	0,48%	104,70	104,60	106,60	105,30
20/04/2023	16.667	0,96%	103,00	101,60	105,00	104,80
19/04/2023	19.961	-0,29%	103,00	102,50	105,30	103,80
18/04/2023	18.540	1,07%	102,20	101,80	105,00	104,10
17/04/2023	22.814	-0,10%	103,40	102,70	105,30	103,00
14/04/2023	41.881	2,59%	102,20	101,45	104,00	103,10
13/04/2023	35.648	3,45%	97,10	96,35	101,80	100,50
12/04/2023	22.729	0,60%	96,025	95,45	97,55	97,15
11/04/2023	31.442	-0,85%	97,80	92,40	98,05	96,575
10/04/2023	52.294	4,62%	93,55	93,15	97,80	97,40
06/04/2023	52.294	4,62%	93,55	93,15	97,80	97,40
05/04/2023	62.105	-3,77%	96,95	91,70	96,95	93,10
04/04/2023	58.515	0,16%	96,875	95,65	98,95	96,65
03/04/2023	48.596	-2,43%	97,70	95,30	100,50	96,50
31/03/2023	54.566	3,13%	95,50	90,95	99,65	98,90
30/03/2023	146.964	22,63%	86,60	86,60	97,625	95,90
29/03/2023	36.992	1,49%	77,50	75,95	78,55	78,20
28/03/2023	10.869	2,05%	76,10	75,50	77,50	77,05
27/03/2023	21.412	-0,59%	76,90	75,375	77,15	75,50
24/03/2023	24.209	-2,51%	77,30	73,75	78,125	75,75
23/03/2023	19.565	2,92%	74,75	74,75	78,25	77,65
22/03/2023	16.619	2,52%	73,55	73,00	75,875	75,15
21/03/2023	44.288	2,81%	73,65	73,20	75,70	73,30
20/03/2023	64.426	-3,29%	72,00	68,40	73,10	71,30
17/03/2023	65.580	-8,93%	81,40	71,60	82,15	73,725
16/03/2023	45.063	3,92%	80,10	77,60	81,525	80,95
15/03/2023	38.999	-5,60%	82,50	77,90	83,075	77,90
14/03/2023	41.607	4,79%	79,25	79,05	83,45	82,525
13/03/2023	49.578	-2,90%	81,30	74,65	81,55	78,75
10/03/2023	66.836	2,17%	78,00	77,825	81,925	81,10
09/03/2023	93.553	9,94%	77,40	74,10	79,60	79,375
08/03/2023	15.888	1,05%	70,85	68,75	72,60	72,20
07/03/2023	15.932	-1,38%	72,50	71,05	72,85	71,45
06/03/2023	13.850	1,97%	71,00	70,70	72,45	72,45
03/03/2023	31.966	-1,93%	72,25	70,50	73,10	71,05
02/03/2023	50.667	-4,92%	76,50	70,45	76,50	72,45
01/03/2023	26.796	3,66%	73,70	73,70	77,50	76,50
28/02/2023	26.264	0,75%	73,10	72,20	74,10	73,80
27/02/2023	24.305	0,27%	73,10	72,55	73,75	73,25
24/02/2023	10.748	-3,44%	76,05	72,70	76,20	73,05
23/02/2023	29.903	-0,33%	75,95	75,65	77,15	75,65
22/02/2023	30.565	0,60%	74,95	74,45	75,90	75,65
21/02/2023	19.707	-0,89%	75,30	74,20	76,50	75,20
20/02/2023	30.639	-3,53%	78,50	70,25	78,85	75,875
17/02/2023	28.542	-1,31%	78,25	76,85	79,00	79,00
16/02/2023	19.879	2,50%	78,90	78,90	80,45	80,05
15/02/2023	13.164	0,64%	76,90	76,90	78,60	78,10
14/02/2023	21.590	0,32%	77,75	76,55	78,35	77,60
13/02/2023	13.641	-0,07%	77,10	76,10	77,875	77,35
10/02/2023	37.687	-7,14%	82,85	76,05	82,85	77,40
09/02/2023	38.302	0,42%	82,65	82,225	84,70	83,35
08/02/2023	59.710	6,21%	80,025	79,05	84,45	83,00
07/02/2023	17.804	0,55%	77,40	76,95	79,60	78,15
06/02/2023	38.501	0,52%	77,90	76,275	78,40	77,725
03/02/2023	20.506	-2,12%	78,65	76,35	78,65	77,325
02/02/2023	13.225	0,61%	79,325	77,80	79,725	79,00
01/02/2023	39.087	1,23%	78,40	77,475	79,15	78,525
31/01/2023	24.472	2,34%	76,05	75,30	77,90	77,575
30/01/2023	34.832	-2,19%	77,10	74,975	77,10	75,80
27/01/2023	23.526	0,91%	76,50	76,50	78,60	77,50
26/01/2023	17.417	0,46%	77,50	75,60	78,10	76,80
25/01/2023	40.766	-0,46%	76,70	74,90	76,75	76,45
24/01/2023	28.691	-0,97%	77,45	76,45	78,80	76,80
23/01/2023	15.688	-0,03%	78,50	76,25	78,85	77,55
20/01/2023	34.449	-1,30%	77,35	76,20	78,45	77,575
19/01/2023	35.400	0,06%	77,50	77,45	80,10	78,60
18/01/2023	38.327	-0,76%	79,50	77,70	80,10	78,55
17/01/2023	32.522	1,18%	77,50	74,80	79,45	79,15
16/01/2023	33.508	0,16%	78,15	76,20	78,70	78,225
13/01/2023	40.416	-0,70%	78,10	76,90	79,40	78,10
12/01/2023	69.994	-0,25%	78,45	72,75	78,90	78,65
11/01/2023	153.490	14,94%	70,65	70,20	79,40	78,85
10/01/2023	24.495	0,15%	68,15	67,30	69,375	68,60
09/01/2023	27.362	5,14%	65,70	65,70	68,55	68,50
06/01/2023	15.988	3,58%	62,90	62,75	65,60	65,15
05/01/2023	15.240	-0,63%	62,90	62,50	63,80	62,90
04/01/2023	16.277	-0,47%	63,10	63,00	65,05	63,30
03/01/2023	19.128	0,00%	63,25	63,25	65,75	63,60
02/01/2023	22.080	-4,93%	66,75	62,30	67,35	63,60
30/12/2022	10.356	0,30%	66,90	66,60	67,65	66,90
29/12/2022	18.064	0,98%	66,00	65,60	67,10	66,85
28/12/2022	25.777	-2,94%	67,30	65,55	67,70	66,05
27/12/2022	7.280	0,22%	68,625	67,95	69,40	68,05
23/12/2022	18.319	-1,88%	68,75	67,15	69,80	67,85
22/12/2022	51.618	-0,50%	70,00	69,10	70,825	69,15
21/12/2022	41.855	2,43%	68,15	68,15	70,15	69,50
20/12/2022	69.399	-0,29%	66,80	66,70	69,75	67,85