Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	474	0,42%	24,225	23,85	24,225	23,975
15/02/2024	607	-0,52%	23,95	23,80	24,05	23,875
14/02/2024	8.696	1,37%	23,90	23,90	24,20	24,00
13/02/2024	2.422	-1,05%	24,00	23,475	24,10	23,675
12/02/2024	1.775	2,24%	23,675	23,65	24,075	23,925
09/02/2024	2.797	-0,64%	23,60	23,25	23,60	23,40
08/02/2024	1.969	-0,21%	23,60	23,55	24,00	23,55
07/02/2024	17.965	-3,28%	24,50	23,40	24,50	23,60
06/02/2024	26.235	6,78%	23,05	22,85	24,625	24,40
05/02/2024	2.069	-0,22%	22,95	22,80	23,00	22,85
02/02/2024	6.342	0,22%	22,65	22,60	23,20	22,90
01/02/2024	6.828	2,01%	23,10	22,75	23,25	22,85
31/01/2024	2.273	-1,75%	22,60	22,40	22,625	22,40
30/01/2024	2.691	0,22%	22,725	22,60	22,80	22,80
29/01/2024	1.310	-1,30%	22,70	22,60	22,85	22,75
26/01/2024	1.964	0,22%	22,90	22,90	23,15	23,05
25/01/2024	4.413	-1,08%	23,40	22,95	23,40	23,00
24/01/2024	2.941	0,11%	23,225	23,175	23,425	23,25
23/01/2024	11.256	0,76%	23,10	22,95	23,40	23,225
22/01/2024	2.235	1,32%	23,25	22,90	23,40	23,05
19/01/2024	3.186	-2,05%	23,125	22,45	23,125	22,75
18/01/2024	833	0,54%	23,10	23,10	23,525	23,225
17/01/2024	2.135	0,00%	22,95	22,90	23,30	23,10
16/01/2024	761	-1,28%	23,35	23,05	23,40	23,10
15/01/2024	4.852	-3,51%	23,85	23,40	23,85	23,40
12/01/2024	1.707	1,46%	24,45	24,20	24,60	24,25
11/01/2024	802	-1,65%	24,45	23,90	24,45	23,90
10/01/2024	1.194	-2,02%	24,60	24,20	24,725	24,30
09/01/2024	5.816	1,85%	24,30	24,25	24,80	24,80
08/01/2024	5.094	-0,21%	24,00	23,85	24,35	24,35
05/01/2024	5.071	-1,81%	24,70	24,20	24,70	24,40
04/01/2024	4.933	0,71%	24,50	24,50	24,925	24,85
03/01/2024	2.941	-1,10%	24,925	24,50	25,00	24,675
02/01/2024	4.475	-0,10%	25,10	24,60	25,10	24,95
29/12/2023	560	-0,30%	25,15	24,95	25,15	24,975
28/12/2023	778	-0,60%	25,15	25,00	25,20	25,05
27/12/2023	774	0,90%	24,90	24,90	25,30	25,20
26/12/2023	12.632	-0,89%	25,05	24,80	25,275	24,975
22/12/2023	12.632	-0,89%	25,05	24,80	25,275	24,975
21/12/2023	26.130	2,44%	24,70	24,30	25,20	25,20
20/12/2023	1.829	-0,30%	24,60	24,40	24,70	24,60
19/12/2023	4.728	0,31%	24,65	24,25	24,95	24,675
18/12/2023	2.427	-0,81%	24,75	24,00	24,75	24,60
15/12/2023	6.939	0,61%	24,60	24,60	25,35	24,80
14/12/2023	61.210	5,12%	23,70	23,70	24,70	24,65
13/12/2023	579	-0,64%	23,75	23,45	23,80	23,45
12/12/2023	1.670	-1,77%	23,925	23,55	23,95	23,60
11/12/2023	7.613	-1,34%	24,225	23,85	24,50	24,025
08/12/2023	8.579	5,18%	23,20	23,20	24,50	24,35
07/12/2023	1.195	-0,43%	22,90	22,85	23,35	23,15
06/12/2023	1.365	1,09%	23,00	22,85	23,25	23,25
05/12/2023	5.388	-0,86%	23,30	22,75	23,325	23,00
04/12/2023	6.285	-0,64%	23,40	23,20	23,775	23,20
01/12/2023	13.023	1,74%	23,10	23,10	23,60	23,35
30/11/2023	3.549	-0,97%	23,10	22,70	23,65	22,95
29/11/2023	2.321	0,11%	23,55	23,15	23,65	23,175
28/11/2023	13.872	0,65%	22,55	22,45	23,15	23,15
27/11/2023	1.781	-0,22%	23,125	22,90	23,20	23,00
24/11/2023	1.813	1,32%	22,85	22,80	23,05	23,05
23/11/2023	516	-0,87%	22,95	22,75	22,95	22,75
22/11/2023	6.398	-0,43%	23,20	22,75	23,225	22,95
21/11/2023	5.428	0,22%	23,00	22,80	23,80	23,05
20/11/2023	1.628	-1,29%	23,10	22,75	23,25	23,00
17/11/2023	3.461	-0,21%	23,75	23,15	23,75	23,30
16/11/2023	1.933	-0,43%	23,45	23,20	23,60	23,35
15/11/2023	7.910	1,96%	23,30	23,20	23,75	23,45
14/11/2023	4.158	2,79%	22,325	22,25	23,15	23,00
13/11/2023	7.506	2,64%	22,025	22,025	22,65	22,375
10/11/2023	1.424	-0,80%	21,75	21,45	21,85	21,80
09/11/2023	28.403	8,25%	21,175	21,10	22,15	21,975
08/11/2023	8.771	0,74%	20,20	20,05	20,525	20,30
07/11/2023	13.012	-3,13%	20,55	20,15	20,65	20,15
06/11/2023	4.457	-1,66%	21,05	20,70	21,05	20,80
03/11/2023	10.876	-1,40%	21,50	21,00	21,50	21,15
02/11/2023	16.296	5,93%	20,70	20,70	21,60	21,45
01/11/2023	1.009	0,25%	20,35	20,20	20,40	20,25
31/10/2023	5.862	1,82%	20,10	19,96	20,25	20,20
30/10/2023	11.170	1,85%	19,98	19,78	20,50	19,84
27/10/2023	3.648	0,83%	19,33	19,16	19,62	19,48
26/10/2023	1.497	-0,21%	19,30	19,22	19,40	19,32
25/10/2023	3.779	-3,01%	19,52	19,24	19,58	19,36
24/10/2023	9.559	1,94%	19,75	19,75	20,50	19,96
23/10/2023	3.461	1,45%	19,28	19,10	19,65	19,58
20/10/2023	1.342	-0,82%	19,18	19,02	19,44	19,30
19/10/2023	1.612	0,73%	19,28	19,28	19,66	19,46
18/10/2023	5.130	-1,33%	19,52	19,12	19,64	19,32
17/10/2023	4.283	-1,76%	20,03	19,58	20,05	19,58
16/10/2023	3.161	-0,35%	20,10	19,90	20,15	19,93
13/10/2023	11.570	-3,85%	20,30	20,00	20,45	20,00
12/10/2023	4.334	-0,48%	20,95	20,80	21,60	20,80
11/10/2023	2.357	-1,18%	21,20	20,85	21,275	20,90
10/10/2023	2.323	3,68%	20,80	20,60	21,15	21,15
09/10/2023	1.359	0,00%	20,05	20,00	20,40	20,40
06/10/2023	3.576	2,00%	20,10	19,94	20,65	20,40
05/10/2023	7.779	-1,48%	21,05	19,83	21,20	20,00
04/10/2023	1.074	0,50%	20,20	20,00	20,30	20,30
03/10/2023	3.844	-2,65%	20,55	19,90	20,55	20,20
02/10/2023	7.360	0,24%	20,80	20,65	21,45	20,75
29/09/2023	11.571	0,73%	21,10	20,65	21,35	20,70
28/09/2023	2.354	-2,14%	21,10	20,50	21,25	20,55