Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	25.730	-0,95%	31,625	30,80	32,00	31,20
09/05/2023	8.260	1,29%	31,05	30,90	31,70	31,50
08/05/2023	2.572	-0,32%	31,25	30,70	31,25	31,10
05/05/2023	12.946	1,14%	30,50	30,10	31,25	31,20
04/05/2023	6.493	-2,53%	31,15	30,75	31,20	30,85
03/05/2023	9.397	0,40%	31,55	31,50	31,85	31,65
02/05/2023	9.203	-2,70%	32,25	31,20	32,60	31,525
01/05/2023	4.480	1,73%	31,90	31,80	32,50	32,40
28/04/2023	4.480	1,73%	31,90	31,80	32,50	32,40
27/04/2023	6.799	1,92%	31,00	31,00	31,90	31,85
26/04/2023	4.102	-1,11%	31,15	30,55	31,35	31,25
25/04/2023	3.476	-1,25%	31,15	30,95	31,60	31,60
24/04/2023	5.377	0,95%	31,80	31,60	32,10	32,00
21/04/2023	6.886	-1,78%	31,10	30,65	31,85	31,70
20/04/2023	15.705	2,30%	31,40	31,35	32,45	32,275
19/04/2023	14.049	-0,32%	31,625	30,975	31,625	31,55
18/04/2023	13.359	4,79%	30,55	30,55	31,90	31,75
17/04/2023	11.417	-4,72%	31,50	30,20	31,50	30,30
14/04/2023	10.472	2,42%	31,20	31,05	31,85	31,80
13/04/2023	18.165	2,65%	30,15	30,05	31,15	31,05
12/04/2023	12.249	2,37%	29,45	29,40	30,35	30,25
11/04/2023	19.423	4,60%	28,90	28,30	29,65	29,55
10/04/2023	15.561	8,45%	26,90	26,90	28,45	28,25
06/04/2023	15.561	8,45%	26,90	26,90	28,45	28,25
05/04/2023	4.429	2,16%	26,10	25,60	26,525	26,05
04/04/2023	5.230	0,39%	25,45	25,30	25,85	25,50
03/04/2023	30.241	-0,47%	25,60	25,35	25,875	25,40
31/03/2023	17.089	1,27%	25,34	25,00	25,58	25,52
30/03/2023	13.133	4,74%	24,68	24,66	25,20	25,20
29/03/2023	9.788	2,21%	23,74	23,56	24,22	24,06
28/03/2023	16.489	2,22%	23,48	23,28	23,83	23,54
27/03/2023	10.700	2,08%	22,98	22,66	23,34	23,03
24/03/2023	15.996	-3,51%	23,00	21,92	23,00	22,56
23/03/2023	2.267	-1,68%	23,46	23,37	23,75	23,38
22/03/2023	8.284	-2,87%	23,74	23,37	24,16	23,66
21/03/2023	14.439	2,79%	23,84	23,72	24,60	24,36
20/03/2023	12.737	0,42%	23,18	22,66	23,86	23,70
17/03/2023	7.426	-0,59%	24,30	23,46	24,42	23,60
16/03/2023	11.340	-1,25%	24,72	23,28	24,76	23,74
15/03/2023	15.910	-3,53%	24,66	23,70	24,66	24,04
14/03/2023	8.490	2,64%	24,04	23,93	25,20	24,92
13/03/2023	22.013	-5,96%	25,60	24,00	25,60	24,28
10/03/2023	8.962	-2,12%	25,73	25,60	26,26	25,82
09/03/2023	5.286	0,54%	25,99	25,80	26,52	26,30
08/03/2023	5.160	0,31%	26,10	25,93	26,34	26,16
07/03/2023	15.917	-1,73%	26,78	26,08	27,00	26,08
06/03/2023	11.402	-1,82%	27,00	25,90	27,02	26,50
03/03/2023	42.183	-9,06%	27,90	26,74	27,90	26,99
02/03/2023	21.030	-1,33%	30,00	29,59	30,40	29,68
01/03/2023	12.220	1,62%	29,36	29,36	30,50	30,08
28/02/2023	6.412	-0,94%	29,62	29,25	29,74	29,60
27/02/2023	7.682	0,81%	29,76	29,72	30,18	29,88
24/02/2023	19.634	0,54%	29,60	29,44	29,72	29,64
23/02/2023	14.339	0,17%	29,66	29,44	29,88	29,48
22/02/2023	10.999	-2,81%	29,92	29,12	29,93	29,43
21/02/2023	25.332	1,07%	29,90	29,76	30,48	30,28
20/02/2023	4.639	1,91%	29,66	29,50	29,96	29,96
17/02/2023	9.898	0,27%	29,12	28,91	29,63	29,40
16/02/2023	12.516	3,82%	28,45	28,21	29,45	29,32
15/02/2023	6.712	0,14%	28,00	27,28	28,32	28,24
14/02/2023	6.048	0,00%	28,15	28,00	28,54	28,20
13/02/2023	8.211	0,21%	28,07	27,96	28,26	28,20
10/02/2023	7.206	-1,47%	28,30	27,62	28,30	28,14
09/02/2023	10.800	0,07%	28,60	28,40	29,02	28,56
08/02/2023	6.862	3,86%	27,68	27,68	28,74	28,54
07/02/2023	7.440	-0,44%	27,58	27,40	28,16	27,48
06/02/2023	7.316	-0,93%	27,70	27,60	28,22	27,60
03/02/2023	3.530	1,16%	27,18	27,18	27,94	27,86
02/02/2023	5.243	1,25%	27,62	27,48	27,95	27,54
01/02/2023	6.989	2,33%	26,68	26,68	27,44	27,20
31/01/2023	6.124	0,00%	26,48	26,34	26,74	26,58
30/01/2023	5.853	0,23%	26,53	26,04	26,67	26,58
27/01/2023	11.824	0,46%	26,36	26,08	26,88	26,52
26/01/2023	24.877	2,76%	25,75	25,70	26,40	26,40
25/01/2023	16.603	0,82%	25,36	25,36	26,16	25,69
24/01/2023	23.163	1,19%	25,25	25,07	25,66	25,48
23/01/2023	24.093	1,86%	24,70	24,46	25,24	25,18
20/01/2023	3.808	0,57%	24,50	24,30	24,92	24,72
19/01/2023	45.873	-0,08%	23,90	23,90	24,60	24,58
18/01/2023	15.597	0,66%	24,42	24,26	24,81	24,60
17/01/2023	27.263	0,45%	24,22	24,14	24,56	24,44
16/01/2023	11.553	0,79%	24,22	24,22	24,46	24,33
13/01/2023	5.594	-0,82%	24,08	23,98	24,40	24,14
12/01/2023	15.860	1,59%	24,00	24,00	24,45	24,34
11/01/2023	15.373	2,92%	23,28	23,28	24,48	23,96
10/01/2023	13.238	-2,76%	23,38	22,88	23,56	23,28
09/01/2023	12.771	2,48%	23,34	23,34	24,10	23,94
06/01/2023	3.728	2,95%	22,74	22,68	23,36	23,36
05/01/2023	18.384	5,63%	21,54	21,54	22,84	22,69
04/01/2023	54.494	0,66%	22,50	19,71	22,98	21,48
03/01/2023	7.681	3,29%	20,64	20,64	21,48	21,34
02/01/2023	418	5,14%	19,82	19,82	20,68	20,66
30/12/2022	72	1,18%	19,60	19,51	19,65	19,65
29/12/2022	6.910	2,81%	18,95	18,75	19,42	19,42
28/12/2022	8.114	-3,38%	19,45	18,89	19,45	18,89
27/12/2022	6.078	2,73%	19,14	19,02	19,62	19,55
23/12/2022	14.089	-0,16%	18,92	18,69	19,195	19,03
22/12/2022	10.056	-0,57%	19,455	18,85	19,52	19,06
21/12/2022	11.084	2,30%	18,74	18,74	19,40	19,17
20/12/2022	18.127	-2,62%	19,25	18,65	19,25	18,74