Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	4.023	2,44%	20,80	20,75	21,45	21,00
26/09/2023	5.080	-4,65%	21,30	20,35	21,30	20,50
25/09/2023	2.996	-4,34%	22,10	21,50	22,15	21,50
22/09/2023	1.536	1,01%	22,20	22,05	22,475	22,475
21/09/2023	3.543	-3,26%	22,925	22,20	23,05	22,25
20/09/2023	219	0,88%	22,75	22,75	23,10	23,00
19/09/2023	1.961	0,66%	22,65	22,50	22,85	22,80
18/09/2023	3.735	-0,44%	22,60	22,30	22,85	22,65
15/09/2023	4.175	-2,15%	23,30	22,60	23,35	22,75
14/09/2023	3.295	0,54%	23,00	22,90	23,30	23,25
13/09/2023	2.370	-0,75%	23,30	22,90	23,30	23,125
12/09/2023	360	-0,64%	23,50	23,30	23,50	23,30
11/09/2023	1.283	0,64%	23,40	23,35	23,65	23,45
08/09/2023	1.770	0,54%	23,225	23,20	23,45	23,30
07/09/2023	1.616	0,33%	23,00	23,00	23,25	23,175
06/09/2023	3.734	-0,43%	23,25	23,10	23,65	23,10
05/09/2023	1.088	-1,90%	23,40	23,20	23,75	23,20
04/09/2023	986	1,07%	23,825	23,60	24,05	23,65
01/09/2023	2.934	-0,53%	23,30	23,00	23,40	23,40
31/08/2023	1.651	-0,95%	24,05	23,40	24,15	23,525
30/08/2023	677	0,21%	23,85	23,65	23,90	23,75
29/08/2023	654	1,72%	23,625	23,625	23,75	23,70
28/08/2023	762	0,43%	23,225	23,225	23,30	23,30
25/08/2023	1.563	0,00%	23,40	23,05	23,40	23,20
24/08/2023	361	-1,49%	23,95	23,20	23,95	23,20
23/08/2023	642	-0,42%	23,75	23,40	23,95	23,55
22/08/2023	1.198	2,16%	23,65	23,50	23,75	23,65
21/08/2023	842	-1,28%	23,65	23,00	23,65	23,15
18/08/2023	1.531	-1,88%	23,85	23,20	23,85	23,45
17/08/2023	1.096	-1,04%	24,10	23,85	24,10	23,90
16/08/2023	1.781	1,05%	24,20	24,15	24,55	24,15
15/08/2023	2.103	-0,21%	23,95	23,85	24,10	23,90
14/08/2023	1.324	-1,64%	24,50	23,95	24,50	23,95
11/08/2023	1.686	1,46%	24,05	23,90	24,95	24,35
10/08/2023	11.218	-8,92%	24,35	23,75	25,65	24,00
09/08/2023	3.867	1,15%	26,25	26,10	26,65	26,35
08/08/2023	4.253	-0,38%	26,20	25,95	26,20	26,05
07/08/2023	3.940	0,58%	26,10	26,05	26,45	26,15
04/08/2023	8.132	3,59%	25,15	25,10	26,00	26,00
03/08/2023	1.576	2,87%	24,10	24,10	25,10	25,10
02/08/2023	2.901	-1,81%	24,55	24,40	24,70	24,40
01/08/2023	6.667	-1,19%	24,90	24,70	25,05	24,85
31/07/2023	3.220	-1,37%	25,30	25,15	25,60	25,15
28/07/2023	12.409	-0,39%	25,60	24,85	25,60	25,50
27/07/2023	8.446	1,79%	25,80	25,525	25,95	25,60
26/07/2023	16.247	-2,14%	25,65	24,85	25,675	25,15
25/07/2023	7.804	-1,34%	25,875	25,45	26,00	25,70
24/07/2023	5.204	0,77%	25,925	25,875	26,20	26,05
21/07/2023	13.655	-0,58%	25,825	25,70	26,25	25,85
20/07/2023	11.853	0,58%	25,95	25,95	26,55	26,00
19/07/2023	7.458	-0,19%	26,05	25,85	26,20	25,85
18/07/2023	2.782	-0,77%	26,00	25,80	26,05	25,90
17/07/2023	6.141	-2,43%	26,475	26,05	26,55	26,10
14/07/2023	3.715	-0,37%	26,75	26,55	27,05	26,75
13/07/2023	6.946	-0,37%	27,30	26,80	27,60	26,85
12/07/2023	3.578	0,09%	27,05	26,90	27,45	26,95
11/07/2023	4.657	-1,64%	27,20	26,90	27,40	27,00
10/07/2023	6.922	-3,85%	28,20	27,25	28,20	27,45
07/07/2023	3.573	1,96%	27,85	27,70	29,05	28,55
06/07/2023	8.481	-1,58%	28,40	28,00	28,45	28,00
05/07/2023	10.038	5,76%	27,50	27,20	28,90	28,45
04/07/2023	27.382	2,28%	26,40	26,30	27,00	26,90
03/07/2023	10.762	-1,50%	26,575	25,95	26,60	26,30
30/06/2023	31.481	4,50%	26,55	26,40	27,35	26,70
29/06/2023	14.458	-1,16%	26,25	25,55	26,275	25,55
28/06/2023	10.639	-0,19%	26,10	25,80	26,45	25,85
27/06/2023	10.051	-0,77%	26,35	25,60	26,35	25,90
26/06/2023	16.245	-2,25%	26,825	25,70	26,825	26,10
23/06/2023	2.643	-1,29%	27,15	26,70	27,15	26,70
22/06/2023	1.318	-1,28%	27,10	27,05	27,425	27,05
21/06/2023	1.577	-0,36%	27,00	27,00	27,55	27,40
20/06/2023	1.607	-3,00%	28,20	27,35	28,30	27,50
19/06/2023	2.670	1,25%	27,95	27,95	28,75	28,35
16/06/2023	2.094	-0,97%	28,05	27,85	28,35	28,00
15/06/2023	2.674	0,80%	28,00	28,00	28,525	28,275
14/06/2023	3.668	2,00%	27,40	27,25	28,15	28,05
13/06/2023	1.536	-1,43%	27,90	27,40	27,90	27,50
12/06/2023	3.389	2,39%	27,20	27,20	28,20	27,90
09/06/2023	3.196	-1,27%	27,30	26,75	27,35	27,25
08/06/2023	1.026	-0,72%	27,60	27,50	27,85	27,60
07/06/2023	5.265	-1,94%	28,25	27,65	28,25	27,80
06/06/2023	771	-0,35%	27,90	27,90	28,35	28,35
05/06/2023	913	-1,22%	28,80	28,25	29,00	28,45
02/06/2023	5.205	3,23%	28,00	28,00	28,95	28,80
01/06/2023	2.105	0,18%	27,90	27,575	28,05	27,90
31/05/2023	1.497	-3,59%	28,375	28,20	28,45	27,75
30/05/2023	854	-0,68%	29,15	29,125	29,40	29,25
29/05/2023	1.295	1,03%	29,25	28,95	29,45	29,45
26/05/2023	3.148	0,52%	28,80	28,40	29,15	29,15
25/05/2023	3.831	-0,86%	28,85	28,825	29,05	29,00
24/05/2023	1.469	-0,51%	29,00	28,85	29,25	29,25
23/05/2023	5.970	0,17%	29,55	29,325	29,70	29,40
22/05/2023	2.110	0,17%	29,375	29,10	29,50	29,35
19/05/2023	2.289	0,00%	29,25	29,25	29,45	29,30
18/05/2023	2.440	0,86%	29,40	29,10	29,40	29,30
17/05/2023	4.335	0,17%	28,65	28,65	29,10	29,05
16/05/2023	5.321	0,52%	28,90	28,85	29,375	29,05
15/05/2023	8.274	-3,02%	30,05	28,85	30,05	28,90
12/05/2023	16.864	3,65%	29,20	29,20	30,15	29,80
11/05/2023	30.733	-7,85%	29,75	28,65	29,75	28,75