PNE AG (PNE3)
Exportar para Excel
< 1 2 3 4 5 > >> |
16/02/2024 |
6.787 |
-0,37%
|
13,47
|
13,24
|
13,56
|
13,37
|
15/02/2024 |
8.392 |
1,05%
|
13,32
|
13,24
|
13,46
|
13,42
|
14/02/2024 |
4.407 |
0,00%
|
13,23
|
13,20
|
13,30
|
13,28
|
13/02/2024 |
14.251 |
-0,52%
|
13,29
|
13,22
|
13,34
|
13,28
|
12/02/2024 |
9.430 |
1,52%
|
13,16
|
13,12
|
13,35
|
13,35
|
09/02/2024 |
2.910 |
-1,50%
|
13,22
|
13,14
|
13,26
|
13,15
|
08/02/2024 |
2.605 |
0,00%
|
13,26
|
13,26
|
13,36
|
13,30
|
07/02/2024 |
4.053 |
0,08%
|
13,34
|
13,26
|
13,40
|
13,30
|
06/02/2024 |
5.550 |
-0,38%
|
13,30
|
13,24
|
13,32
|
13,29
|
05/02/2024 |
13.890 |
-0,67%
|
13,44
|
13,28
|
13,50
|
13,34
|
02/02/2024 |
5.219 |
0,37%
|
13,50
|
13,40
|
13,51
|
13,43
|
01/02/2024 |
10.379 |
0,00%
|
13,42
|
13,32
|
13,42
|
13,38
|
31/01/2024 |
6.370 |
1,13%
|
13,28
|
13,26
|
13,42
|
13,38
|
30/01/2024 |
4.857 |
0,15%
|
13,23
|
13,20
|
13,28
|
13,23
|
29/01/2024 |
9.988 |
-0,23%
|
13,18
|
13,08
|
13,26
|
13,21
|
26/01/2024 |
10.671 |
-0,30%
|
13,28
|
13,22
|
13,34
|
13,20
|
25/01/2024 |
42.173 |
0,00%
|
13,20
|
13,13
|
13,26
|
13,24
|
24/01/2024 |
5.396 |
0,08%
|
13,34
|
13,22
|
13,34
|
13,24
|
23/01/2024 |
10.672 |
0,46%
|
13,29
|
13,12
|
13,32
|
13,23
|
22/01/2024 |
7.339 |
1,07%
|
13,30
|
13,02
|
13,30
|
13,17
|
19/01/2024 |
6.377 |
-0,23%
|
13,06
|
13,00
|
13,10
|
13,03
|
18/01/2024 |
18.986 |
0,46%
|
12,97
|
12,86
|
13,10
|
13,06
|
17/01/2024 |
26.668 |
-0,76%
|
12,84
|
12,76
|
13,04
|
13,00
|
16/01/2024 |
4.117 |
-1,50%
|
13,22
|
13,02
|
13,24
|
13,10
|
15/01/2024 |
3.015 |
-0,30%
|
13,40
|
13,24
|
13,44
|
13,30
|
12/01/2024 |
8.127 |
-0,30%
|
13,46
|
13,30
|
13,48
|
13,34
|
11/01/2024 |
14.209 |
-0,89%
|
13,42
|
13,34
|
13,58
|
13,38
|
10/01/2024 |
5.793 |
-0,74%
|
13,62
|
13,44
|
13,62
|
13,50
|
09/01/2024 |
7.090 |
0,67%
|
13,56
|
13,44
|
13,60
|
13,60
|
08/01/2024 |
9.817 |
-0,52%
|
13,60
|
13,40
|
13,60
|
13,51
|
05/01/2024 |
5.969 |
-0,29%
|
13,52
|
13,44
|
13,60
|
13,58
|
04/01/2024 |
7.629 |
0,44%
|
13,54
|
13,44
|
13,62
|
13,62
|
03/01/2024 |
4.432 |
-1,17%
|
13,67
|
13,50
|
13,67
|
13,56
|
02/01/2024 |
18.770 |
-1,44%
|
13,94
|
13,48
|
13,94
|
13,72
|
29/12/2023 |
10.220 |
1,02%
|
13,80
|
13,80
|
13,98
|
13,92
|
28/12/2023 |
4.761 |
0,00%
|
13,84
|
13,62
|
13,86
|
13,78
|
27/12/2023 |
5.693 |
0,44%
|
13,80
|
13,63
|
13,82
|
13,78
|
26/12/2023 |
19.287 |
-0,72%
|
13,80
|
13,67
|
13,88
|
13,72
|
22/12/2023 |
19.287 |
-0,72%
|
13,80
|
13,67
|
13,88
|
13,72
|
21/12/2023 |
11.552 |
0,58%
|
13,70
|
13,70
|
13,84
|
13,82
|
20/12/2023 |
10.041 |
-0,94%
|
13,86
|
13,60
|
13,90
|
13,72
|
19/12/2023 |
9.466 |
4,45%
|
13,40
|
13,40
|
13,90
|
13,85
|
18/12/2023 |
16.434 |
-0,30%
|
13,22
|
13,22
|
13,40
|
13,26
|
15/12/2023 |
41.426 |
2,15%
|
13,18
|
13,14
|
13,34
|
13,30
|
14/12/2023 |
26.013 |
2,92%
|
12,80
|
12,80
|
13,12
|
13,06
|
13/12/2023 |
28.324 |
0,56%
|
12,56
|
12,54
|
12,74
|
12,69
|
12/12/2023 |
45.245 |
-0,63%
|
12,72
|
12,52
|
12,78
|
12,62
|
11/12/2023 |
25.969 |
-0,94%
|
12,78
|
12,62
|
12,80
|
12,70
|
08/12/2023 |
25.157 |
0,16%
|
12,79
|
12,68
|
12,90
|
12,82
|
07/12/2023 |
10.785 |
0,31%
|
12,80
|
12,70
|
12,82
|
12,80
|
06/12/2023 |
18.137 |
1,27%
|
12,72
|
12,64
|
12,80
|
12,76
|
05/12/2023 |
14.645 |
2,27%
|
12,36
|
12,30
|
12,62
|
12,60
|
04/12/2023 |
20.264 |
-0,32%
|
12,42
|
12,28
|
12,54
|
12,30
|
01/12/2023 |
7.988 |
1,48%
|
12,28
|
12,22
|
12,40
|
12,34
|
30/11/2023 |
38.427 |
1,33%
|
12,04
|
12,00
|
12,18
|
12,16
|
29/11/2023 |
23.684 |
0,17%
|
12,08
|
11,96
|
12,08
|
12,00
|
28/11/2023 |
16.037 |
-0,33%
|
12,00
|
11,94
|
12,02
|
11,98
|
27/11/2023 |
8.831 |
0,17%
|
12,07
|
11,98
|
12,16
|
12,02
|
24/11/2023 |
25.906 |
0,84%
|
11,86
|
11,82
|
12,02
|
12,00
|
23/11/2023 |
6.099 |
-0,34%
|
11,86
|
11,82
|
11,94
|
11,90
|
22/11/2023 |
6.998 |
-0,33%
|
11,96
|
11,84
|
11,98
|
11,94
|
21/11/2023 |
9.557 |
-0,91%
|
12,08
|
11,98
|
12,26
|
11,98
|
20/11/2023 |
19.219 |
0,83%
|
12,00
|
11,98
|
12,10
|
12,09
|
17/11/2023 |
31.854 |
0,42%
|
11,90
|
11,90
|
12,12
|
11,99
|
16/11/2023 |
21.035 |
-0,67%
|
12,02
|
11,88
|
12,06
|
11,94
|
15/11/2023 |
47.538 |
-1,31%
|
12,32
|
11,94
|
12,32
|
12,02
|
14/11/2023 |
52.913 |
0,50%
|
12,20
|
12,02
|
12,22
|
12,18
|
13/11/2023 |
55.829 |
-2,65%
|
12,34
|
11,95
|
12,36
|
12,12
|
10/11/2023 |
24.529 |
-0,72%
|
12,54
|
12,38
|
12,55
|
12,45
|
09/11/2023 |
13.040 |
-0,32%
|
12,56
|
12,50
|
12,60
|
12,54
|
08/11/2023 |
28.776 |
0,00%
|
12,54
|
12,54
|
12,68
|
12,58
|
07/11/2023 |
28.480 |
-3,23%
|
12,91
|
12,52
|
12,98
|
12,58
|
06/11/2023 |
73.399 |
3,50%
|
12,62
|
12,48
|
13,26
|
13,00
|
03/11/2023 |
17.948 |
3,11%
|
12,30
|
12,26
|
12,58
|
12,60
|
02/11/2023 |
71.153 |
1,66%
|
12,06
|
11,98
|
12,38
|
12,22
|
01/11/2023 |
10.669 |
0,33%
|
11,96
|
11,86
|
12,02
|
12,02
|
31/10/2023 |
7.318 |
0,34%
|
12,04
|
11,96
|
12,04
|
11,98
|
30/10/2023 |
4.756 |
-0,33%
|
12,00
|
11,92
|
12,04
|
11,96
|
27/10/2023 |
21.808 |
0,17%
|
12,08
|
11,96
|
12,08
|
12,00
|
26/10/2023 |
10.150 |
-1,15%
|
12,00
|
11,98
|
12,14
|
12,02
|
25/10/2023 |
23.244 |
0,33%
|
12,28
|
12,00
|
12,32
|
12,16
|
24/10/2023 |
29.985 |
2,71%
|
11,78
|
11,78
|
12,14
|
12,12
|
23/10/2023 |
38.383 |
-1,68%
|
11,74
|
11,66
|
11,86
|
11,70
|
20/10/2023 |
266.389 |
-2,46%
|
12,10
|
11,86
|
12,14
|
11,88
|
19/10/2023 |
281.251 |
-2,40%
|
12,44
|
12,18
|
12,52
|
12,18
|
18/10/2023 |
124.551 |
-0,48%
|
12,52
|
12,46
|
12,60
|
12,48
|
17/10/2023 |
74.184 |
0,16%
|
12,52
|
12,48
|
12,62
|
12,54
|
16/10/2023 |
81.294 |
0,00%
|
12,50
|
12,40
|
12,60
|
12,52
|
13/10/2023 |
107.797 |
-0,64%
|
12,62
|
12,34
|
12,62
|
12,52
|
12/10/2023 |
59.814 |
-1,56%
|
12,86
|
12,60
|
12,92
|
12,60
|
11/10/2023 |
135.432 |
-0,31%
|
12,86
|
12,78
|
13,10
|
12,80
|
10/10/2023 |
110.646 |
1,26%
|
12,84
|
12,74
|
12,94
|
12,84
|
09/10/2023 |
186.205 |
-1,86%
|
12,90
|
12,60
|
13,06
|
12,68
|
06/10/2023 |
177.142 |
0,00%
|
12,96
|
12,72
|
12,98
|
12,92
|
05/10/2023 |
66.198 |
0,94%
|
12,80
|
12,76
|
12,92
|
12,92
|
04/10/2023 |
132.939 |
-1,08%
|
12,90
|
12,70
|
12,92
|
12,80
|
03/10/2023 |
93.183 |
-1,07%
|
13,00
|
12,92
|
13,02
|
12,94
|
02/10/2023 |
75.508 |
-0,46%
|
13,16
|
13,02
|
13,22
|
13,08
|
29/09/2023 |
11.997 |
1,47%
|
13,02
|
13,02
|
13,20
|
13,15
|
28/09/2023 |
61.147 |
-0,15%
|
12,98
|
12,90
|
13,12
|
12,98
|