Grenke AG (GLJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	5.647	0,08%	19,19	19,19	19,43	19,245
16/12/2022	7.866	-1,08%	19,58	19,15	19,63	19,23
15/12/2022	20.193	-4,80%	20,22	19,26	20,22	19,44
14/12/2022	2.918	-0,05%	20,41	20,04	20,43	20,42
13/12/2022	6.924	1,64%	20,06	20,00	20,62	20,43
12/12/2022	4.540	-1,66%	20,20	19,82	20,36	20,10
09/12/2022	8.091	2,51%	20,48	20,22	20,76	20,44
08/12/2022	13.297	-1,48%	20,02	19,85	20,28	19,94
07/12/2022	2.787	-0,10%	19,99	19,90	20,38	20,24
06/12/2022	11.102	-2,60%	20,80	20,16	20,93	20,26
05/12/2022	5.408	-2,99%	21,36	20,80	21,42	20,80
02/12/2022	17.456	1,85%	21,16	21,08	21,68	21,44
01/12/2022	9.597	2,28%	21,24	20,70	21,40	21,05
30/11/2022	12.654	-2,46%	20,84	20,58	21,14	20,58
29/11/2022	7.394	-0,38%	21,14	20,86	21,48	21,10
28/11/2022	5.666	0,67%	21,16	20,72	21,18	21,18
25/11/2022	5.031	-1,77%	21,34	20,90	21,52	21,04
24/11/2022	4.609	0,52%	21,55	21,32	21,77	21,42
23/11/2022	23.781	0,80%	21,16	21,12	21,38	21,31
22/11/2022	20.529	0,19%	21,35	21,02	21,43	21,14
21/11/2022	2.054	-2,13%	21,46	21,10	21,46	21,10
18/11/2022	4.718	2,08%	21,16	21,16	21,73	21,56
17/11/2022	3.359	-2,04%	21,63	20,92	21,74	21,12
16/11/2022	5.442	1,99%	20,90	20,90	21,65	21,56
15/11/2022	8.696	-0,38%	21,24	20,64	21,34	21,14
14/11/2022	6.469	-2,66%	22,12	21,20	22,12	21,22
11/11/2022	5.976	0,46%	22,00	21,76	22,18	21,80
10/11/2022	3.644	-2,25%	22,04	21,70	22,10	21,70
09/11/2022	26.563	0,73%	21,88	21,88	22,28	22,20
08/11/2022	44.907	2,32%	21,40	21,36	22,06	22,04
07/11/2022	1.852	0,75%	21,52	21,48	21,90	21,54
04/11/2022	969	2,00%	21,18	21,04	21,50	21,38
03/11/2022	1.219	1,26%	20,40	20,40	21,00	20,96
02/11/2022	1.304	-0,58%	21,02	20,70	21,12	20,70
01/11/2022	1.870	0,58%	21,26	20,78	21,50	20,82
31/10/2022	810	-2,73%	21,26	20,70	21,26	20,70
28/10/2022	1.879	1,82%	20,76	20,76	21,32	21,28
27/10/2022	561	2,05%	20,28	20,28	21,14	20,90
26/10/2022	1.129	2,40%	20,015	19,87	20,58	20,48
25/10/2022	592	0,10%	20,00	19,79	20,00	20,00
24/10/2022	3.240	0,81%	19,835	19,57	20,22	19,98
21/10/2022	1.465	-1,59%	19,86	19,68	19,93	19,82
20/10/2022	919	0,75%	19,89	19,76	20,16	20,14
19/10/2022	1.948	-2,01%	20,12	19,88	20,22	19,99
18/10/2022	1.436	0,59%	20,26	20,20	20,88	20,40
17/10/2022	1.316	2,04%	20,58	20,10	20,72	20,28
14/10/2022	2.517	-4,26%	20,88	19,78	21,12	19,875
13/10/2022	929	4,01%	19,80	19,80	20,76	20,76
12/10/2022	978	0,20%	19,64	19,64	20,10	19,96
11/10/2022	1.987	0,20%	19,82	19,82	20,29	19,92
10/10/2022	2.285	-0,05%	20,16	19,88	20,78	19,88
07/10/2022	2.576	-1,73%	20,56	19,89	20,63	19,89
06/10/2022	2.734	-1,84%	20,60	20,02	20,64	20,24
05/10/2022	5.660	-2,60%	21,24	20,46	21,52	20,62
04/10/2022	14.612	11,66%	19,49	19,46	21,35	21,17
03/10/2022	2.766	1,55%	18,47	17,98	19,095	18,96
30/09/2022	794	1,41%	18,44	18,435	18,87	18,67
29/09/2022	3.257	-1,13%	18,63	18,04	18,63	18,41
28/09/2022	9.704	-5,10%	19,50	18,40	19,53	18,62
27/09/2022	4.002	-2,19%	19,85	18,995	20,00	19,62
26/09/2022	3.452	-3,00%	20,58	19,89	20,58	20,06
23/09/2022	5.221	-4,08%	21,50	20,58	21,50	20,68
22/09/2022	3.360	0,28%	21,19	21,19	21,60	21,56
21/09/2022	3.289	-0,83%	21,26	21,26	21,58	21,50
20/09/2022	3.927	-3,99%	22,70	21,54	22,70	21,68
19/09/2022	1.089	-2,34%	23,00	22,50	23,20	22,58
16/09/2022	2.194	-1,95%	23,04	23,04	23,36	23,12
15/09/2022	4.264	-3,76%	24,54	23,22	24,54	23,58
14/09/2022	1.239	0,82%	24,00	23,96	24,72	24,50
13/09/2022	2.264	-1,14%	24,54	24,30	25,00	24,30
12/09/2022	5.819	2,80%	24,20	24,20	24,88	24,58
09/09/2022	6.713	0,00%	23,88	23,68	24,26	23,91
08/09/2022	2.256	-0,13%	24,16	23,67	24,16	23,91
07/09/2022	2.984	-2,45%	24,16	23,74	24,16	23,94
06/09/2022	1.964	2,25%	24,00	23,84	24,58	24,54
05/09/2022	820	-1,40%	23,66	23,60	24,04	24,00
02/09/2022	1.170	3,57%	24,08	23,98	24,48	24,34
01/09/2022	1.098	-2,73%	23,72	23,32	23,72	23,50
31/08/2022	159	0,21%	24,38	24,16	24,48	24,16
30/08/2022	843	2,68%	23,94	23,94	24,46	24,11
29/08/2022	846	-0,42%	23,46	23,28	24,06	23,48
26/08/2022	2.470	-2,88%	24,46	23,52	24,46	23,58
25/08/2022	271	0,75%	24,36	24,26	24,54	24,28
24/08/2022	1.046	-0,41%	24,35	23,70	24,35	24,10
23/08/2022	2.000	0,46%	24,72	24,20	24,74	24,20
22/08/2022	1.644	3,61%	23,28	23,28	24,25	24,09
19/08/2022	2.453	-3,69%	24,04	23,22	24,04	23,25
18/08/2022	1.962	1,00%	24,02	23,98	24,60	24,14
17/08/2022	1.875	-1,77%	24,61	23,90	24,63	23,90
16/08/2022	4.102	-0,29%	24,76	24,09	24,76	24,33
15/08/2022	1.953	-0,97%	24,64	24,20	24,66	24,40
12/08/2022	3.318	-4,94%	25,53	24,40	25,53	24,64
11/08/2022	6.575	0,78%	26,24	25,38	26,36	25,92
10/08/2022	3.560	1,98%	24,94	24,94	25,86	25,72
09/08/2022	487	-2,25%	25,60	25,10	25,60	25,22
08/08/2022	1.447	-2,94%	26,46	25,60	26,46	25,80
05/08/2022	2.226	-1,19%	26,83	26,32	27,30	26,58
04/08/2022	1.327	1,82%	26,38	26,38	27,16	26,90
03/08/2022	757	2,96%	26,01	25,82	26,42	26,42
02/08/2022	1.423	-0,70%	25,86	25,34	26,00	25,66