Hugo Boss AG (BOSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	293.088	-2,34%	67,68	66,40	68,12	66,88
09/05/2023	226.364	-0,73%	69,10	67,90	69,16	68,48
08/05/2023	208.313	-0,12%	69,48	67,82	69,48	68,98
05/05/2023	163.181	0,55%	69,50	68,48	69,90	69,06
04/05/2023	318.831	2,96%	67,80	66,50	69,28	68,92
03/05/2023	217.797	0,12%	67,26	66,14	67,50	66,94
02/05/2023	229.541	-1,79%	67,90	66,54	68,06	67,00
01/05/2023	148.070	0,00%	68,18	67,62	68,60	68,22
28/04/2023	148.070	0,41%	68,18	67,62	68,60	68,22
27/04/2023	68.287	-0,09%	67,62	67,38	68,34	67,76
26/04/2023	183.049	0,27%	67,40	66,76	67,96	67,92
25/04/2023	208.276	-0,35%	67,88	67,24	68,06	67,74
24/04/2023	277.830	-0,18%	67,86	67,86	68,74	67,98
21/04/2023	243.813	0,12%	67,80	67,14	68,12	68,10
20/04/2023	122.931	0,40%	67,36	66,74	68,04	67,95
19/04/2023	247.522	-0,79%	68,04	67,22	68,20	67,48
18/04/2023	278.720	1,19%	67,58	67,58	68,50	68,02
17/04/2023	221.549	-1,41%	68,26	66,70	68,60	67,22
14/04/2023	217.823	0,83%	67,78	67,44	68,18	68,18
13/04/2023	243.535	1,02%	67,02	67,02	68,18	67,62
12/04/2023	313.053	1,24%	66,38	66,34	67,90	66,94
11/04/2023	213.254	1,01%	65,80	65,78	66,96	66,12
10/04/2023	249.844	0,00%	66,16	64,64	66,16	65,46
06/04/2023	249.844	-0,97%	66,16	64,64	66,16	65,46
05/04/2023	236.315	-1,02%	66,46	66,10	67,38	66,10
04/04/2023	220.762	1,52%	65,80	65,76	66,80	66,78
03/04/2023	242.784	-0,51%	66,04	65,64	66,08	65,78
31/03/2023	330.040	2,04%	65,22	65,16	66,24	66,12
30/03/2023	274.265	1,98%	63,70	63,60	64,88	64,80
29/03/2023	373.025	2,15%	62,44	62,42	63,66	63,54
28/03/2023	384.646	2,64%	61,00	60,68	62,36	62,20
27/03/2023	262.267	2,40%	60,02	59,46	61,14	60,60
24/03/2023	296.048	-0,61%	60,04	58,84	60,04	59,18
23/03/2023	141.588	0,00%	59,10	58,35	59,74	59,58
22/03/2023	205.846	-0,24%	59,40	58,88	59,98	59,46
21/03/2023	537.583	3,76%	58,00	57,66	59,94	59,60
20/03/2023	409.791	1,81%	55,96	54,94	57,96	57,44
17/03/2023	747.040	0,14%	56,24	55,90	56,96	56,42
16/03/2023	398.976	-0,21%	57,64	55,32	57,74	56,34
15/03/2023	222.645	-4,15%	58,98	55,94	59,22	56,40
14/03/2023	446.898	0,79%	58,48	57,36	59,42	58,74
13/03/2023	734.471	-3,86%	60,60	57,70	60,68	58,28
10/03/2023	750.645	-4,57%	60,98	59,38	62,00	60,62
09/03/2023	601.233	-2,07%	63,20	62,20	65,02	63,52
08/03/2023	255.166	-0,22%	64,78	64,50	64,98	64,86
07/03/2023	312.773	0,59%	64,36	63,70	65,46	65,00
06/03/2023	347.469	-2,06%	66,00	64,46	66,14	64,62
03/03/2023	257.208	-0,03%	66,20	65,76	66,50	65,98
02/03/2023	320.288	1,13%	64,84	64,68	66,02	66,00
01/03/2023	297.126	0,80%	64,84	64,62	66,18	65,26
28/02/2023	224.201	-0,37%	64,86	64,50	64,90	64,74
27/02/2023	244.915	1,03%	64,74	64,74	65,36	64,98
24/02/2023	385.111	0,25%	64,34	64,08	65,32	64,32
23/02/2023	257.071	0,25%	64,26	64,10	64,56	64,16
22/02/2023	262.325	0,82%	63,10	63,10	64,24	64,00
21/02/2023	150.609	0,19%	63,28	62,76	63,56	63,48
20/02/2023	130.125	0,29%	63,48	63,02	63,78	63,36
17/02/2023	113.653	0,25%	62,50	62,22	63,26	63,18
16/02/2023	55.842	0,74%	62,34	62,32	63,18	63,00
15/02/2023	168.290	0,84%	61,74	61,50	62,72	62,30
14/02/2023	137.671	0,03%	62,02	61,66	62,38	61,78
13/02/2023	245.122	1,71%	60,78	60,64	62,08	61,76
10/02/2023	346.245	-1,84%	61,50	60,26	61,70	60,72
09/02/2023	80.351	0,42%	62,06	61,68	62,28	61,86
08/02/2023	112.128	-0,81%	62,28	61,50	63,26	61,60
07/02/2023	231.437	0,36%	61,32	61,26	62,16	61,98
06/02/2023	316.720	-3,41%	63,68	61,50	63,68	61,76
03/02/2023	290.852	1,14%	62,90	62,32	63,94	63,94
02/02/2023	292.020	0,67%	62,70	62,58	63,46	63,22
01/02/2023	293.092	0,93%	62,30	62,30	63,06	62,80
31/01/2023	326.556	0,23%	61,92	61,92	62,50	62,22
30/01/2023	295.441	1,11%	61,40	61,28	62,22	62,08
27/01/2023	308.357	1,79%	60,50	60,30	61,62	61,40
26/01/2023	179.417	0,07%	60,50	59,80	60,56	60,32
25/01/2023	305.816	0,47%	60,20	59,76	60,40	60,28
24/01/2023	365.222	1,04%	59,78	59,08	60,12	60,00
23/01/2023	308.659	0,95%	59,18	58,90	59,44	59,38
20/01/2023	523.969	1,77%	58,00	57,78	59,06	58,82
19/01/2023	343.429	-1,23%	58,00	57,64	58,80	57,80
18/01/2023	664.645	-1,55%	58,88	58,14	59,70	58,52
17/01/2023	444.203	-1,95%	59,88	58,76	60,74	59,44
16/01/2023	268.969	1,54%	60,00	59,96	60,88	60,62
13/01/2023	550.220	-1,81%	59,32	58,68	59,88	59,70
12/01/2023	456.578	-0,56%	61,16	60,62	61,44	60,80
11/01/2023	488.887	1,90%	60,32	60,28	61,58	61,14
10/01/2023	480.925	1,15%	59,52	59,36	60,50	60,00
09/01/2023	342.223	0,44%	59,08	58,74	59,54	59,32
06/01/2023	388.614	1,83%	58,06	57,80	59,36	59,06
05/01/2023	714.709	2,08%	57,10	57,04	58,08	58,00
04/01/2023	691.821	2,53%	55,76	55,64	57,08	56,82
03/01/2023	797.296	1,76%	54,66	54,62	55,82	55,42
02/01/2023	148.905	0,55%	54,26	54,24	54,92	54,46
30/12/2022	61.194	-0,15%	54,28	54,02	54,42	54,16
29/12/2022	146.634	0,67%	53,70	53,50	54,36	54,24
28/12/2022	164.276	-0,37%	54,08	53,88	54,40	53,88
27/12/2022	245.704	0,90%	53,62	53,62	54,26	54,08
23/12/2022	133.754	-0,26%	53,74	52,74	53,78	53,60
22/12/2022	284.296	-0,33%	53,80	53,22	54,16	53,74
21/12/2022	558.467	2,90%	52,62	52,62	53,94	53,92
20/12/2022	548.286	2,03%	51,12	51,12	54,00	52,40