Hugo Boss AG (BOSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	6.444	0,37%	37,80	37,58	38,25	37,61
17/07/2024	0	0,29%	37,21	37,09	37,89	37,50
04/07/2024	207.670	-3,34%	41,74	40,41	41,94	40,75
03/07/2024	123.821	1,76%	42,23	41,86	42,62	42,16
02/07/2024	106.930	-0,79%	41,47	41,07	41,64	41,43
01/07/2024	122.816	-0,29%	42,14	41,70	42,46	41,76
28/06/2024	96.962	-0,99%	42,42	41,66	42,42	41,88
27/06/2024	126.062	-0,84%	42,62	42,28	43,05	42,30
26/06/2024	118.446	-2,45%	43,87	42,355	43,97	42,66
25/06/2024	131.915	-1,15%	44,175	43,45	44,27	43,73
24/06/2024	135.000	2,31%	43,27	43,15	44,27	44,24
21/06/2024	162.441	-2,61%	44,37	43,18	44,37	43,24
20/06/2024	59.148	0,75%	44,05	43,90	44,53	44,40
19/06/2024	76.763	-0,72%	44,25	43,67	44,36	44,12
18/06/2024	192.250	1,55%	44,38	44,00	44,91	44,44
17/06/2024	174.657	1,63%	43,39	42,94	44,06	43,76
14/06/2024	312.073	-3,67%	44,56	41,80	44,63	43,06
13/06/2024	142.932	-2,10%	45,60	44,68	45,61	44,70
12/06/2024	164.731	-1,38%	46,12	45,61	46,18	45,66
11/06/2024	188.853	-1,55%	46,90	46,21	47,02	46,30
10/06/2024	75.601	0,04%	46,74	46,55	47,07	47,03
07/06/2024	99.196	-0,26%	46,82	46,45	47,535	47,01
06/06/2024	51.903	-0,04%	47,25	46,835	47,69	47,13
05/06/2024	100.188	-0,93%	47,725	46,91	47,725	47,15
04/06/2024	64.326	-1,06%	48,26	47,50	48,62	47,59
03/06/2024	107.931	-0,89%	49,18	48,00	49,50	48,10
31/05/2024	215.127	1,42%	47,97	47,89	49,16	48,53
30/05/2024	132.748	2,37%	47,12	47,12	48,64	48,00
29/05/2024	163.971	-0,30%	47,24	46,33	47,24	47,04
28/05/2024	117.111	-2,11%	48,52	47,10	48,60	47,32
27/05/2024	66.115	2,46%	47,22	47,22	48,44	48,34
24/05/2024	152.686	-1,95%	47,71	46,73	47,93	47,18
23/05/2024	172.615	-0,52%	48,13	46,86	48,34	48,12
22/05/2024	260.400	-2,75%	49,94	48,19	50,04	48,37
21/05/2024	183.877	-0,64%	49,72	49,11	49,83	49,74
20/05/2024	104.316	-0,38%	50,42	49,96	50,62	50,06
17/05/2024	151.950	0,44%	50,18	49,855	50,54	50,32
16/05/2024	273.451	2,81%	49,01	48,14	50,68	50,10
15/05/2024	183.093	-0,98%	48,00	47,85	49,06	48,73
14/05/2024	206.580	0,63%	48,92	48,49	50,20	49,21
13/05/2024	119.423	1,94%	48,10	48,10	48,91	48,90
10/05/2024	159.242	0,74%	47,97	47,70	48,32	47,90
09/05/2024	117.303	0,78%	47,42	47,28	47,84	47,55
08/05/2024	243.396	-0,55%	47,73	47,15	47,79	47,18
07/05/2024	180.230	-0,59%	48,25	47,11	48,25	47,50
06/05/2024	173.686	-0,15%	48,04	47,695	48,87	47,85
03/05/2024	636.106	1,57%	47,39	46,99	48,53	47,92
02/05/2024	1.231.390	-6,98%	52,26	45,735	52,30	47,18
01/05/2024	0	-1,55%	51,40	50,52	52,08	50,72
30/04/2024	109.791	-1,55%	51,40	50,52	52,08	50,72
29/04/2024	140.392	0,94%	51,02	51,02	51,74	51,52
26/04/2024	108.282	1,07%	51,06	50,78	51,72	51,04
25/04/2024	132.500	-0,75%	50,74	50,24	50,76	50,50
24/04/2024	125.007	-0,35%	50,86	50,41	51,27	50,88
23/04/2024	92.585	1,03%	50,88	50,56	51,12	51,06
22/04/2024	116.843	2,29%	49,86	49,78	50,93	50,54
19/04/2024	140.423	-1,16%	49,20	48,72	49,67	49,41
18/04/2024	110.868	1,32%	49,47	49,22	50,12	49,79
17/04/2024	168.564	0,79%	49,13	48,82	49,71	49,14
16/04/2024	284.492	-1,85%	49,02	48,29	49,30	48,73
15/04/2024	195.451	-2,30%	50,58	49,53	51,12	49,65
12/04/2024	266.483	-2,94%	52,73	50,66	52,84	50,82
11/04/2024	198.218	0,00%	51,90	51,90	53,02	52,36
10/04/2024	306.271	-0,42%	51,70	51,22	53,16	52,36
09/04/2024	282.132	1,19%	52,60	51,54	53,20	52,58
08/04/2024	391.358	5,15%	49,645	49,47	52,05	52,00
05/04/2024	491.705	-3,08%	50,09	48,92	50,40	49,47
04/04/2024	360.461	-1,92%	51,98	50,78	51,98	51,04
03/04/2024	201.738	-1,33%	52,68	51,54	52,72	52,04
02/04/2024	191.300	-3,90%	54,00	52,58	54,58	52,74
01/04/2024	0	0,07%	55,10	54,71	55,71	54,88
28/03/2024	108.945	0,07%	55,10	54,71	55,71	54,88
27/03/2024	142.321	1,70%	54,52	54,12	55,32	54,94
26/03/2024	132.860	0,26%	53,62	53,22	54,44	54,00
25/03/2024	225.060	3,46%	51,46	51,40	54,18	53,86
22/03/2024	193.055	-2,15%	52,54	51,42	52,92	51,84
21/03/2024	179.351	-0,56%	53,86	52,60	54,04	52,98
20/03/2024	224.593	0,15%	52,10	51,60	53,68	53,28
19/03/2024	166.980	-1,01%	53,26	52,54	53,43	53,20
18/03/2024	149.629	-1,68%	54,50	53,36	54,70	53,74
15/03/2024	253.340	-2,22%	55,50	53,84	55,50	54,66
14/03/2024	131.839	-0,46%	56,08	55,70	57,08	55,90
13/03/2024	177.040	1,41%	55,46	55,32	56,90	56,08
12/03/2024	209.083	0,80%	55,48	54,34	55,48	55,54
11/03/2024	193.695	-1,75%	55,80	54,99	57,02	55,10
08/03/2024	472.471	2,67%	54,28	53,98	56,66	56,08
07/03/2024	2.167.204	-13,32%	53,22	50,56	56,00	54,62
06/03/2024	190.591	-0,08%	62,98	62,11	63,52	63,01
05/03/2024	134.755	-1,47%	63,20	62,12	63,44	62,82
04/03/2024	113.569	-0,16%	63,72	63,40	64,45	63,76
01/03/2024	82.740	1,24%	63,16	62,42	63,86	63,86
29/02/2024	144.790	-1,16%	63,70	62,80	64,50	63,08
28/02/2024	93.140	0,38%	63,61	62,92	63,82	63,82
27/02/2024	118.875	0,41%	63,60	63,10	63,94	63,72
26/02/2024	68.610	0,25%	63,08	62,94	64,06	63,46
23/02/2024	119.963	-1,13%	64,22	62,96	64,34	63,30
22/02/2024	96.200	0,57%	64,32	63,80	64,61	64,02
21/02/2024	172.001	2,22%	62,66	62,66	63,68	63,66
20/02/2024	120.923	-1,30%	62,74	61,56	62,90	62,28
19/02/2024	121.357	-0,54%	63,06	62,70	63,54	63,10