Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	736.005	-2,59%	33,47	32,48	33,59	32,71
26-09-2023	466.299	-0,74%	33,81	33,54	33,84	33,58
25-09-2023	384.732	0,66%	33,55	33,55	33,98	33,83
22-09-2023	547.905	-0,09%	33,52	33,34	33,76	33,67
21-09-2023	565.389	-1,12%	33,81	33,40	33,84	33,67
20-09-2023	387.836	0,86%	33,81	33,59	34,06	34,00
19-09-2023	321.100	0,12%	33,60	33,39	33,975	33,71
18-09-2023	392.643	0,66%	33,38	33,37	33,89	33,67
15-09-2023	309.183	0,32%	33,46	33,35	33,64	33,45
14-09-2023	434.613	0,54%	33,05	32,87	33,47	33,29
13-09-2023	259.534	-1,19%	33,39	32,96	33,64	33,11
12-09-2023	310.783	0,75%	33,35	33,06	33,56	33,51
11-09-2023	302.032	2,31%	32,85	32,73	33,36	33,26
08-09-2023	450.918	0,28%	32,49	32,02	32,62	32,49
07-09-2023	510.737	1,13%	31,86	31,84	32,43	32,35
06-09-2023	324.220	0,06%	31,89	31,86	32,20	31,99
05-09-2023	208.636	-0,06%	31,81	31,78	32,235	31,97
04-09-2023	232.298	-0,37%	32,16	31,96	32,33	31,99
01-09-2023	560.450	-0,99%	32,61	32,07	32,64	32,11
31-08-2023	220.814	0,37%	32,31	32,31	32,675	32,43
30-08-2023	324.030	-0,66%	32,66	32,11	32,66	32,27
29-08-2023	453.246	-0,84%	32,77	32,385	32,84	32,485
28-08-2023	448.099	1,39%	32,55	32,38	32,81	32,76
25-08-2023	239.690	0,00%	32,31	32,22	32,625	32,27
24-08-2023	688.590	-3,82%	33,69	32,26	33,86	32,27
23-08-2023	282.268	-0,56%	33,82	33,33	33,82	33,55
22-08-2023	784.344	0,60%	33,75	33,52	33,96	33,75
21-08-2023	498.437	0,93%	33,31	33,30	33,71	33,57
18-08-2023	596.315	-0,55%	33,22	32,80	33,355	33,25
17-08-2023	523.683	-1,24%	33,80	33,34	33,80	33,48
16-08-2023	496.851	0,03%	33,84	33,75	34,05	33,93
15-08-2023	1.072.857	0,33%	33,92	33,59	34,07	33,92
14-08-2023	593.995	-0,92%	34,10	33,595	34,13	33,81
11-08-2023	450.199	-0,03%	34,02	33,85	34,23	34,12
10-08-2023	641.866	1,35%	34,03	33,90	34,31	34,21
09-08-2023	442.862	1,08%	33,865	33,75	34,09	33,83
08-08-2023	526.802	-1,21%	33,75	33,22	33,82	33,47
07-08-2023	844.530	-0,76%	33,91	33,48	34,03	33,88
04-08-2023	645.083	2,00%	33,63	33,58	34,25	34,14
03-08-2023	675.141	0,27%	33,46	33,23	33,62	33,49
02-08-2023	817.524	0,39%	32,83	32,53	33,69	33,40
01-08-2023	881.737	-2,60%	33,33	33,00	33,67	33,33
31-07-2023	426.435	0,31%	34,17	34,05	34,31	34,15
28-07-2023	510.775	0,31%	33,97	33,75	34,06	34,045
27-07-2023	571.804	3,29%	33,07	32,96	33,96	34,04
26-07-2023	389.896	0,23%	32,90	32,755	33,115	32,955
25-07-2023	335.330	-0,42%	33,16	32,82	33,16	32,95
24-07-2023	303.096	-1,02%	33,07	32,78	33,22	33,04
21-07-2023	450.022	0,91%	33,06	33,02	33,40	33,40
20-07-2023	510.108	1,16%	32,85	32,54	33,175	33,18
19-07-2023	812.922	-1,35%	33,255	32,11	33,26	32,80
18-07-2023	320.712	0,48%	32,99	32,85	33,26	33,25
17-07-2023	234.549	0,29%	32,85	32,80	33,13	33,09
14-07-2023	396.603	1,24%	32,62	32,52	33,00	32,995
13-07-2023	573.800	-1,30%	32,89	32,52	33,03	32,74
12-07-2023	437.712	1,47%	32,81	32,71	33,23	33,17
11-07-2023	997.614	2,77%	32,82	31,85	32,86	32,69
10-07-2023	588.279	0,00%	32,04	31,41	32,10	31,88
07-07-2023	497.041	-0,38%	32,08	31,58	32,21	31,88
06-07-2023	483.133	-1,59%	32,41	31,95	32,52	32,14
05-07-2023	486.550	-0,73%	32,63	32,555	32,985	32,66
04-07-2023	215.274	-0,45%	33,03	32,73	33,17	32,90
03-07-2023	364.233	-0,15%	33,15	32,92	33,31	33,01
30-06-2023	592.687	1,20%	32,75	32,75	33,09	33,00
29-06-2023	361.872	0,59%	32,48	32,23	32,69	32,61
28-06-2023	603.495	2,04%	31,95	31,95	32,62	32,45
27-06-2023	421.113	2,09%	31,585	31,34	31,83	31,80
26-06-2023	473.656	1,47%	30,81	30,52	31,325	31,15
23-06-2023	470.508	0,43%	30,55	30,46	30,94	30,74
22-06-2023	519.122	-3,35%	30,32	30,08	30,625	30,61
21-06-2023	674.027	0,22%	31,605	31,42	31,99	31,67
20-06-2023	438.196	-1,59%	31,94	31,51	32,07	31,58
19-06-2023	315.568	-1,93%	32,66	32,055	32,68	32,09
16-06-2023	557.130	1,24%	32,51	32,33	32,74	32,72
15-06-2023	533.032	-0,25%	32,43	32,14	32,55	32,32
14-06-2023	600.961	2,24%	31,97	31,96	32,60	32,46
13-06-2023	464.076	1,78%	31,52	31,465	31,98	31,82
12-06-2023	576.150	2,24%	30,735	30,665	31,505	31,265
09-06-2023	307.792	-0,11%	30,655	30,555	31,045	30,58
08-06-2023	517.903	2,22%	29,985	29,985	30,72	30,615
07-06-2023	655.969	1,37%	29,61	29,46	30,03	29,95
06-06-2023	688.092	0,37%	29,37	28,71	29,575	29,545
05-06-2023	288.371	0,44%	29,56	29,12	29,75	29,43
02-06-2023	369.654	3,28%	28,75	28,70	29,31	29,30
01-06-2023	373.823	0,43%	28,42	28,045	28,52	28,38
31-05-2023	150.923	-0,84%	28,22	27,92	28,46	28,30
30-05-2023	577.442	0,53%	28,95	28,57	28,95	28,65
29-05-2023	180.257	0,39%	28,66	28,44	28,81	28,50
26-05-2023	263.362	1,92%	27,97	27,83	28,48	28,40
25-05-2023	423.818	-0,86%	28,09	27,57	28,09	27,81
24-05-2023	672.871	-3,55%	28,945	27,98	29,02	28,09
23-05-2023	314.386	-0,34%	29,31	28,94	29,39	29,15
22-05-2023	353.480	0,00%	29,30	29,05	29,35	29,27
19-05-2023	474.407	0,97%	29,20	29,20	29,755	29,27
18-05-2023	433.428	2,07%	28,65	28,59	29,03	29,04
17-05-2023	356.968	-0,02%	28,33	28,22	28,49	28,51
16-05-2023	280.496	-1,84%	28,95	28,46	29,04	28,515
15-05-2023	315.870	0,42%	29,075	28,83	29,17	29,05
12-05-2023	499.854	0,84%	28,95	28,75	29,01	28,93
11-05-2023	400.955	-0,54%	28,97	28,60	29,06	28,69