SMA Solar Technology AG (S92)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	63.560	5,50%	65,00	65,00	71,20	68,05
16-12-2022	47.274	-5,15%	67,15	64,50	68,25	64,50
15-12-2022	35.482	0,44%	67,00	66,35	68,35	68,10
14-12-2022	35.744	2,65%	65,70	65,25	68,10	67,80
13-12-2022	50.611	-1,57%	66,65	65,00	68,80	66,05
12-12-2022	35.171	-2,12%	67,80	66,05	68,85	67,10
09-12-2022	38.166	1,03%	67,325	66,45	68,80	68,55
08-12-2022	26.957	3,59%	65,85	65,65	68,20	67,85
07-12-2022	48.124	-0,53%	64,45	63,75	66,00	65,50
06-12-2022	44.532	2,01%	64,10	64,05	67,00	65,85
05-12-2022	19.936	-0,27%	64,05	63,60	65,20	64,55
02-12-2022	31.131	-0,65%	65,20	62,50	65,60	64,725
01-12-2022	64.229	2,92%	64,20	64,20	65,55	65,15
30-11-2022	54.367	9,33%	58,65	58,40	63,35	63,30
29-11-2022	31.062	-4,06%	59,95	57,85	60,35	57,90
28-11-2022	28.526	-0,17%	59,90	59,475	60,95	60,35
25-11-2022	28.222	-0,25%	60,15	59,40	60,80	60,45
24-11-2022	15.571	1,68%	59,55	59,20	60,65	60,60
23-11-2022	30.654	1,32%	59,05	58,95	60,40	59,60
22-11-2022	21.303	4,95%	56,15	55,40	59,10	58,825
21-11-2022	27.794	-6,51%	59,525	55,70	59,825	56,05
18-11-2022	40.202	3,90%	58,85	58,25	60,00	59,95
17-11-2022	35.621	3,13%	56,25	55,65	58,10	57,70
16-11-2022	50.027	-0,18%	55,95	55,75	57,35	56,00
15-11-2022	41.293	1,17%	55,75	54,20	56,525	56,10
14-11-2022	26.849	0,27%	55,90	55,05	56,15	55,45
11-11-2022	62.020	-2,38%	57,95	55,225	58,50	55,30
10-11-2022	113.840	0,00%	53,65	51,10	56,85	56,65
09-11-2022	16.919	1,25%	56,10	55,30	56,85	56,65
08-11-2022	53.915	4,19%	54,90	54,775	56,675	55,95
07-11-2022	48.833	4,17%	51,70	51,175	53,85	53,70
04-11-2022	25.309	3,51%	50,25	50,125	51,60	51,55
03-11-2022	37.576	0,73%	48,52	47,98	50,25	49,80
02-11-2022	22.433	-2,87%	50,80	48,98	50,95	49,44
01-11-2022	24.947	3,37%	49,65	49,62	51,35	50,90
31-10-2022	47.938	-3,73%	51,90	48,02	51,95	49,24
28-10-2022	88.027	5,03%	48,16	48,16	51,80	51,15
27-10-2022	118.925	13,52%	42,50	41,80	48,80	48,70
26-10-2022	31.552	5,43%	40,62	40,52	42,94	42,90
25-10-2022	46.403	1,02%	40,28	39,22	40,92	40,69
24-10-2022	49.414	-2,14%	40,12	38,70	40,94	40,28
21-10-2022	54.581	0,61%	40,04	38,96	41,25	41,16
20-10-2022	47.063	0,12%	40,50	39,12	41,10	40,91
19-10-2022	33.515	-1,26%	41,36	39,88	41,52	40,86
18-10-2022	35.626	2,28%	40,50	40,34	41,88	41,24
17-10-2022	45.636	0,25%	39,92	39,30	40,96	40,32
14-10-2022	37.098	-1,28%	41,14	39,96	41,48	40,22
13-10-2022	102.161	-0,44%	40,34	38,39	40,80	40,74
12-10-2022	11.750	-2,39%	41,54	40,62	42,36	40,92
11-10-2022	41.009	0,05%	41,04	41,04	42,10	41,92
10-10-2022	17.665	-2,24%	41,78	41,50	43,06	41,90
07-10-2022	34.659	-5,03%	44,78	42,44	44,82	42,86
06-10-2022	34.361	-0,64%	46,42	44,14	46,52	45,13
05-10-2022	35.063	-8,06%	49,04	45,20	49,24	45,42
04-10-2022	24.399	4,48%	48,60	47,36	49,84	49,40
03-10-2022	26.089	-1,58%	46,48	46,00	47,48	47,28
30-09-2022	19.391	0,21%	47,86	46,06	48,28	48,00
29-09-2022	11.855	-3,00%	49,44	47,90	50,45	47,90
28-09-2022	27.161	-1,73%	49,86	47,66	50,05	49,38
27-09-2022	27.944	2,91%	49,48	49,48	51,25	50,25
26-09-2022	28.347	2,11%	46,84	46,84	49,48	48,83
23-09-2022	20.391	-5,12%	50,40	47,70	50,40	47,82
22-09-2022	17.197	-4,91%	51,35	50,40	52,40	50,40
21-09-2022	24.984	1,73%	51,625	51,35	53,00	53,00
20-09-2022	5.372	-0,95%	53,30	51,00	53,60	52,10
19-09-2022	8.310	1,35%	51,80	51,55	52,85	52,60
16-09-2022	21.804	-2,81%	52,775	51,05	52,775	51,90
15-09-2022	11.640	-1,66%	54,00	53,30	54,90	53,40
14-09-2022	17.865	2,02%	52,95	52,75	54,90	54,30
13-09-2022	22.072	1,38%	52,70	52,35	54,80	53,225
12-09-2022	18.836	-4,11%	54,70	51,90	54,70	52,50
09-09-2022	20.370	1,86%	54,45	54,10	55,10	54,75
08-09-2022	29.541	4,78%	52,30	52,30	53,95	53,75
07-09-2022	8.461	3,30%	49,28	49,18	51,35	51,30
06-09-2022	12.068	0,22%	49,50	49,12	50,50	49,66
05-09-2022	9.860	-2,08%	50,40	48,82	50,40	49,55
02-09-2022	13.059	2,64%	49,58	49,14	50,80	50,60
01-09-2022	22.785	-2,57%	49,24	49,06	50,25	49,30
31-08-2022	8.306	-1,65%	51,25	50,45	51,70	50,60
30-08-2022	19.140	2,80%	50,40	50,10	52,80	51,45
29-08-2022	15.413	-0,89%	50,20	49,96	51,40	50,05
26-08-2022	16.958	-2,89%	52,30	50,30	52,45	50,50
25-08-2022	18.342	2,97%	51,50	51,35	52,90	52,05
24-08-2022	27.576	-1,85%	51,20	49,42	51,45	50,55
23-08-2022	31.329	0,10%	50,70	50,70	51,90	51,55
22-08-2022	15.347	-3,33%	52,65	51,20	53,55	51,50
19-08-2022	40.535	-4,32%	55,00	52,80	55,05	53,20
18-08-2022	41.383	1,00%	55,05	54,65	56,35	55,60
17-08-2022	70.999	-5,17%	58,10	53,25	58,10	55,05
16-08-2022	50.910	-1,36%	59,00	56,40	60,50	58,05
15-08-2022	68.714	-0,93%	59,70	56,70	60,90	58,85
12-08-2022	85.387	1,54%	59,25	56,65	60,95	59,40
11-08-2022	128.003	8,90%	54,05	52,85	58,65	58,75
10-08-2022	44.197	2,03%	51,95	51,05	55,25	53,95
09-08-2022	25.155	-0,89%	52,65	52,65	53,60	52,875
08-08-2022	20.149	1,14%	53,10	52,80	54,40	53,35
05-08-2022	18.450	2,03%	52,00	51,80	53,45	52,75
04-08-2022	35.494	1,57%	51,25	50,80	52,25	51,70
03-08-2022	37.031	-1,26%	50,95	50,05	51,75	50,90
02-08-2022	32.923	-2,37%	50,90	47,96	51,70	51,55