Hugo Boss AG (BOSS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	303.156	-1,23%	52,02	51,36	52,34	51,36
16/12/2022	777.338	-0,50%	52,10	51,84	52,18	52,00
15/12/2022	743.290	-1,17%	52,60	51,74	52,74	52,26
14/12/2022	389.379	0,38%	52,64	52,32	53,20	52,88
13/12/2022	322.822	0,34%	52,64	52,28	53,22	52,68
12/12/2022	274.829	-0,91%	52,80	52,32	52,92	52,50
09/12/2022	244.595	0,80%	52,84	52,42	53,06	52,98
08/12/2022	307.787	-0,15%	52,58	52,20	52,84	52,56
07/12/2022	390.959	-0,34%	52,30	52,12	52,82	52,64
06/12/2022	326.699	-0,60%	52,86	52,28	53,12	52,82
05/12/2022	365.431	-0,60%	53,42	52,98	53,58	53,14
02/12/2022	624.517	-0,34%	53,78	53,20	54,18	53,46
01/12/2022	537.233	0,49%	53,76	53,06	54,16	53,64
30/11/2022	577.947	1,52%	52,90	52,80	53,60	53,38
29/11/2022	326.881	-0,15%	52,94	52,42	53,48	52,58
28/11/2022	454.390	1,00%	52,64	52,30	53,20	52,66
25/11/2022	222.310	-0,04%	52,08	51,72	52,16	52,14
24/11/2022	189.696	0,27%	51,98	51,98	52,60	52,16
23/11/2022	148.060	0,04%	52,16	51,60	52,30	52,16
22/11/2022	178.204	0,08%	52,10	51,86	52,28	52,20
21/11/2022	317.510	0,31%	51,92	51,74	52,44	52,16
18/11/2022	415.276	0,89%	51,92	51,56	52,20	52,00
17/11/2022	736.632	1,14%	51,14	50,96	51,84	51,54
16/11/2022	538.102	0,04%	50,92	50,62	51,36	50,96
15/11/2022	864.182	3,12%	49,46	49,46	51,26	50,94
14/11/2022	464.002	1,23%	49,13	48,81	50,12	49,40
11/11/2022	962.053	1,37%	48,97	48,61	49,81	48,80
10/11/2022	481.312	1,69%	46,96	46,65	48,17	48,14
09/11/2022	274.093	-0,17%	47,20	46,83	47,53	47,34
08/11/2022	589.062	2,11%	46,26	46,13	48,24	47,42
07/11/2022	416.305	-0,77%	46,61	45,78	47,11	46,44
04/11/2022	927.359	3,45%	45,91	45,24	48,41	46,80
03/11/2022	1.406.534	-3,00%	47,10	44,41	47,10	45,24
02/11/2022	399.650	-0,02%	46,77	46,20	47,26	46,64
01/11/2022	363.849	0,02%	46,84	46,28	47,69	46,65
31/10/2022	317.186	0,15%	46,80	46,21	47,15	46,64
28/10/2022	194.253	-2,31%	46,95	46,19	47,22	46,49
27/10/2022	159.505	-1,18%	48,32	47,26	48,39	47,59
26/10/2022	113.575	0,38%	48,08	47,52	48,375	48,22
25/10/2022	103.151	1,35%	47,11	46,91	48,26	48,03
24/10/2022	436.066	0,45%	47,23	46,50	47,76	47,06
21/10/2022	950.837	-1,12%	46,51	46,25	47,21	46,85
20/10/2022	546.389	1,48%	46,55	46,51	48,16	47,38
19/10/2022	406.296	-1,19%	47,47	46,38	47,47	46,69
18/10/2022	406.381	0,00%	47,63	46,56	47,63	47,25
17/10/2022	240.169	0,70%	47,05	46,42	47,56	47,25
14/10/2022	215.892	1,23%	47,27	46,59	47,65	47,03
13/10/2022	215.489	-0,17%	46,17	45,10	47,03	46,46
12/10/2022	522.299	0,47%	46,49	46,49	47,23	46,60
11/10/2022	408.105	-2,34%	47,04	45,91	47,24	46,38
10/10/2022	250.174	-2,00%	48,30	47,28	48,30	47,49
07/10/2022	193.287	-0,93%	48,72	48,36	49,13	48,57
06/10/2022	137.769	0,81%	48,94	48,70	49,54	48,97
05/10/2022	190.267	-1,32%	49,03	48,17	49,12	48,65
04/10/2022	242.610	3,44%	48,29	48,03	49,345	49,22
03/10/2022	256.198	-0,97%	47,66	46,78	47,74	47,63
30/09/2022	964.985	3,58%	47,77	47,28	48,39	48,06
29/09/2022	1.130.735	-3,49%	46,84	45,61	46,87	46,40
28/09/2022	1.473.113	-1,98%	48,22	46,69	48,43	48,08
27/09/2022	965.527	-3,75%	50,02	48,86	50,72	49,05
26/09/2022	300.123	-0,08%	50,40	50,24	51,88	50,96
23/09/2022	397.835	-4,53%	53,28	50,44	53,28	50,96
22/09/2022	217.136	-0,63%	53,04	52,66	53,74	53,30
21/09/2022	85.965	0,09%	53,26	53,14	53,80	53,64
20/09/2022	292.336	-0,37%	54,06	53,52	54,50	53,68
19/09/2022	71.160	1,28%	52,70	52,56	54,18	53,88
16/09/2022	552.230	-2,07%	53,72	52,78	53,72	53,08
15/09/2022	437.656	-2,41%	55,46	53,92	55,92	54,20
14/09/2022	460.587	1,50%	54,38	54,38	56,16	55,54
13/09/2022	316.606	0,63%	54,66	54,52	55,64	54,72
12/09/2022	376.914	1,04%	54,04	53,88	54,88	54,38
09/09/2022	285.680	0,26%	53,86	53,72	54,30	53,82
08/09/2022	428.983	-0,08%	54,08	52,92	54,44	53,68
07/09/2022	300.633	0,37%	53,06	53,02	53,88	53,72
06/09/2022	217.011	-0,45%	53,68	53,38	54,38	53,52
05/09/2022	224.865	-0,37%	52,94	52,76	53,76	53,76
02/09/2022	288.094	0,11%	54,34	53,46	54,34	53,96
01/09/2022	569.287	-0,92%	53,96	52,74	54,08	53,90
31/08/2022	323.946	-0,40%	55,26	54,26	55,36	54,40
30/08/2022	234.911	0,33%	54,70	54,30	55,52	54,62
29/08/2022	169.589	-0,22%	53,94	53,80	54,54	54,44
26/08/2022	602.816	-2,64%	56,34	54,08	56,40	54,56
25/08/2022	213.331	0,00%	56,50	55,66	56,62	56,04
24/08/2022	159.160	0,81%	55,62	54,94	56,46	56,11
23/08/2022	274.855	-0,61%	55,76	55,58	56,54	55,90
22/08/2022	312.948	-1,54%	56,84	55,82	57,02	56,24
19/08/2022	130.708	-0,31%	56,88	56,86	57,68	57,12
18/08/2022	115.149	-0,69%	57,84	57,20	58,38	57,30
17/08/2022	100.935	0,70%	57,54	57,18	58,30	57,82
16/08/2022	257.839	-0,83%	58,12	57,16	58,12	57,68
15/08/2022	57.028	-0,48%	58,40	57,76	58,40	58,04
12/08/2022	274.311	0,38%	57,74	57,70	58,40	58,14
11/08/2022	221.547	-0,89%	58,60	57,76	58,60	57,92
10/08/2022	379.435	1,18%	57,56	57,18	58,52	58,44
09/08/2022	301.236	-1,30%	58,50	57,76	58,74	57,76
08/08/2022	210.944	0,76%	58,32	58,06	58,84	58,52
05/08/2022	171.908	-0,99%	58,50	57,70	59,08	57,86
04/08/2022	565.670	0,62%	57,92	57,54	58,88	58,48
03/08/2022	618.886	2,11%	56,80	56,62	59,06	58,12
02/08/2022	186.351	-0,80%	57,28	56,48	57,52	57,10