PNE AG (PNE3)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,00%
|
13,42
|
13,42
|
13,42
|
13,42
|
17/07/2024 |
0 |
-1,90%
|
13,42
|
13,42
|
13,42
|
13,42
|
04/07/2024 |
4.786 |
0,30%
|
13,61
|
13,56
|
13,64
|
13,60
|
03/07/2024 |
16.023 |
1,19%
|
13,48
|
13,36
|
13,58
|
13,56
|
02/07/2024 |
8.602 |
-2,05%
|
13,60
|
13,40
|
13,60
|
13,40
|
01/07/2024 |
7.111 |
0,51%
|
13,66
|
13,62
|
13,72
|
13,68
|
28/06/2024 |
6.548 |
-1,16%
|
13,76
|
13,60
|
13,78
|
13,61
|
27/06/2024 |
5.311 |
-1,78%
|
13,88
|
13,74
|
13,88
|
13,77
|
26/06/2024 |
3.446 |
-0,71%
|
14,15
|
14,00
|
14,16
|
14,02
|
25/06/2024 |
3.876 |
0,00%
|
14,09
|
14,02
|
14,12
|
14,12
|
24/06/2024 |
3.851 |
0,86%
|
13,97
|
13,94
|
14,16
|
14,12
|
21/06/2024 |
4.237 |
0,29%
|
13,94
|
13,86
|
14,02
|
14,00
|
20/06/2024 |
5.744 |
0,14%
|
13,90
|
13,88
|
14,00
|
13,96
|
19/06/2024 |
88.371 |
0,43%
|
13,84
|
13,82
|
13,94
|
13,94
|
18/06/2024 |
23.456 |
0,73%
|
13,77
|
13,60
|
13,92
|
13,88
|
17/06/2024 |
8.536 |
-0,86%
|
13,80
|
13,68
|
13,96
|
13,78
|
14/06/2024 |
9.956 |
-1,42%
|
13,98
|
13,88
|
14,04
|
13,90
|
13/06/2024 |
5.058 |
-1,40%
|
14,18
|
14,04
|
14,20
|
14,10
|
12/06/2024 |
7.743 |
0,63%
|
14,22
|
14,10
|
14,32
|
14,30
|
11/06/2024 |
6.048 |
-1,05%
|
14,31
|
14,14
|
14,38
|
14,21
|
10/06/2024 |
8.446 |
-1,78%
|
14,58
|
14,12
|
14,58
|
14,36
|
07/06/2024 |
10.156 |
-0,54%
|
14,73
|
14,58
|
14,90
|
14,62
|
06/06/2024 |
18.707 |
-0,54%
|
14,86
|
14,70
|
14,90
|
14,70
|
05/06/2024 |
3.527 |
-0,14%
|
14,84
|
14,76
|
14,86
|
14,78
|
04/06/2024 |
20.774 |
-0,27%
|
14,78
|
14,64
|
14,82
|
14,80
|
03/06/2024 |
69.296 |
-0,54%
|
14,98
|
14,81
|
14,98
|
14,84
|
31/05/2024 |
28.522 |
0,27%
|
14,78
|
14,76
|
14,94
|
14,92
|
30/05/2024 |
14.344 |
1,92%
|
14,90
|
14,74
|
15,06
|
14,88
|
29/05/2024 |
10.759 |
-0,68%
|
14,62
|
14,50
|
14,62
|
14,60
|
28/05/2024 |
29.989 |
0,00%
|
14,82
|
14,60
|
14,84
|
14,70
|
27/05/2024 |
11.313 |
-0,68%
|
14,86
|
14,64
|
14,87
|
14,70
|
24/05/2024 |
9.150 |
-0,27%
|
14,87
|
14,76
|
14,88
|
14,80
|
23/05/2024 |
21.084 |
2,20%
|
14,60
|
14,60
|
14,86
|
14,84
|
22/05/2024 |
4.553 |
0,14%
|
14,48
|
14,42
|
14,52
|
14,52
|
21/05/2024 |
4.230 |
-0,41%
|
14,48
|
14,40
|
14,54
|
14,50
|
20/05/2024 |
3.682 |
0,83%
|
14,58
|
14,50
|
14,62
|
14,58
|
17/05/2024 |
24.065 |
-1,63%
|
14,79
|
14,39
|
14,79
|
14,46
|
16/05/2024 |
7.028 |
0,14%
|
14,70
|
14,64
|
14,78
|
14,70
|
15/05/2024 |
8.150 |
0,00%
|
14,70
|
14,64
|
14,86
|
14,68
|
14/05/2024 |
23.924 |
3,16%
|
14,40
|
14,40
|
14,70
|
14,68
|
13/05/2024 |
16.325 |
2,37%
|
13,94
|
13,94
|
14,32
|
14,23
|
10/05/2024 |
11.108 |
1,46%
|
13,74
|
13,74
|
13,92
|
13,90
|
09/05/2024 |
13.151 |
1,33%
|
13,52
|
13,36
|
13,70
|
13,70
|
08/05/2024 |
35.903 |
0,90%
|
13,44
|
13,22
|
13,56
|
13,52
|
07/05/2024 |
35.900 |
0,00%
|
13,38
|
13,24
|
13,44
|
13,40
|
06/05/2024 |
12.605 |
-0,52%
|
13,45
|
13,35
|
13,48
|
13,40
|
03/05/2024 |
21.661 |
0,22%
|
13,40
|
13,34
|
13,48
|
13,47
|
02/05/2024 |
5.202 |
-0,22%
|
13,50
|
13,40
|
13,50
|
13,44
|
01/05/2024 |
0 |
-0,96%
|
13,52
|
13,42
|
13,54
|
13,47
|
30/04/2024 |
7.182 |
-0,96%
|
13,52
|
13,42
|
13,54
|
13,47
|
29/04/2024 |
15.787 |
1,64%
|
13,50
|
13,42
|
13,60
|
13,60
|
26/04/2024 |
7.640 |
0,98%
|
13,30
|
13,29
|
13,40
|
13,38
|
25/04/2024 |
7.974 |
-1,12%
|
13,30
|
13,23
|
13,36
|
13,25
|
24/04/2024 |
9.575 |
0,38%
|
13,46
|
13,30
|
13,46
|
13,40
|
23/04/2024 |
1.813 |
0,53%
|
13,30
|
13,28
|
13,36
|
13,35
|
22/04/2024 |
7.240 |
-0,45%
|
13,34
|
13,14
|
13,34
|
13,28
|
19/04/2024 |
7.959 |
0,00%
|
13,32
|
13,28
|
13,34
|
13,34
|
18/04/2024 |
7.265 |
0,83%
|
13,26
|
13,24
|
13,36
|
13,34
|
17/04/2024 |
11.826 |
-0,15%
|
13,28
|
13,22
|
13,29
|
13,23
|
16/04/2024 |
19.699 |
-0,23%
|
13,21
|
13,16
|
13,26
|
13,25
|
15/04/2024 |
10.638 |
0,45%
|
13,24
|
13,22
|
13,28
|
13,28
|
12/04/2024 |
18.545 |
0,76%
|
13,26
|
13,20
|
13,26
|
13,24
|
11/04/2024 |
11.788 |
-0,15%
|
13,17
|
13,08
|
13,22
|
13,14
|
10/04/2024 |
13.263 |
-0,45%
|
13,24
|
13,12
|
13,28
|
13,16
|
09/04/2024 |
14.534 |
-0,45%
|
13,16
|
13,16
|
13,34
|
13,22
|
08/04/2024 |
15.074 |
0,30%
|
13,26
|
13,20
|
13,32
|
13,28
|
05/04/2024 |
20.634 |
-0,15%
|
13,23
|
13,20
|
13,24
|
13,24
|
04/04/2024 |
17.878 |
-0,15%
|
13,28
|
13,25
|
13,34
|
13,26
|
03/04/2024 |
5.343 |
-0,67%
|
13,28
|
13,20
|
13,34
|
13,28
|
02/04/2024 |
27.527 |
-0,52%
|
13,32
|
13,10
|
13,40
|
13,37
|
01/04/2024 |
0 |
-0,30%
|
13,44
|
13,24
|
13,48
|
13,44
|
28/03/2024 |
23.508 |
-0,30%
|
13,44
|
13,24
|
13,48
|
13,44
|
27/03/2024 |
40.218 |
-0,66%
|
13,32
|
13,04
|
13,55
|
13,48
|
26/03/2024 |
8.146 |
-0,73%
|
13,66
|
13,56
|
13,68
|
13,57
|
25/03/2024 |
4.562 |
-0,51%
|
13,66
|
13,66
|
13,72
|
13,67
|
22/03/2024 |
8.144 |
1,33%
|
13,60
|
13,60
|
13,76
|
13,74
|
21/03/2024 |
21.422 |
-0,29%
|
13,44
|
13,42
|
13,64
|
13,56
|
20/03/2024 |
13.363 |
-0,44%
|
13,70
|
13,49
|
13,74
|
13,60
|
19/03/2024 |
12.962 |
-0,80%
|
13,74
|
13,58
|
13,80
|
13,66
|
18/03/2024 |
10.920 |
-1,01%
|
13,70
|
13,64
|
13,80
|
13,77
|
15/03/2024 |
51.882 |
-1,21%
|
14,08
|
13,44
|
14,16
|
13,91
|
14/03/2024 |
23.836 |
2,48%
|
13,98
|
13,98
|
14,80
|
14,08
|
13/03/2024 |
24.221 |
-1,01%
|
13,88
|
13,58
|
13,88
|
13,74
|
12/03/2024 |
3.184 |
-0,43%
|
13,94
|
13,86
|
13,98
|
13,88
|
11/03/2024 |
8.285 |
-0,29%
|
13,94
|
13,92
|
14,02
|
13,94
|
08/03/2024 |
8.996 |
-0,50%
|
14,02
|
13,96
|
14,07
|
13,98
|
07/03/2024 |
21.531 |
2,03%
|
13,76
|
13,76
|
14,17
|
14,05
|
06/03/2024 |
4.398 |
0,81%
|
13,63
|
13,62
|
13,80
|
13,77
|
05/03/2024 |
8.398 |
0,89%
|
13,52
|
13,52
|
13,72
|
13,66
|
04/03/2024 |
1.782 |
-0,15%
|
13,51
|
13,50
|
13,68
|
13,54
|
01/03/2024 |
2.458 |
1,19%
|
13,50
|
13,44
|
13,64
|
13,56
|
29/02/2024 |
9.101 |
1,21%
|
13,29
|
13,29
|
13,48
|
13,40
|
28/02/2024 |
41.786 |
-0,68%
|
13,34
|
13,22
|
13,34
|
13,24
|
27/02/2024 |
14.385 |
0,53%
|
13,30
|
13,20
|
13,35
|
13,33
|
26/02/2024 |
15.905 |
-0,45%
|
13,26
|
13,22
|
13,27
|
13,26
|
23/02/2024 |
5.175 |
-1,19%
|
13,38
|
13,18
|
13,38
|
13,32
|
22/02/2024 |
4.139 |
-0,15%
|
13,58
|
13,46
|
13,60
|
13,48
|
21/02/2024 |
7.002 |
1,20%
|
13,40
|
13,34
|
13,52
|
13,50
|
20/02/2024 |
5.019 |
-0,60%
|
13,40
|
13,30
|
13,42
|
13,34
|
19/02/2024 |
4.191 |
0,37%
|
13,42
|
13,42
|
13,52
|
13,42
|