Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	686.284	0,16%	28,93	28,56	29,09	28,845
09/05/2023	1.353.237	-2,05%	29,10	27,93	29,10	28,74
08/05/2023	264.258	0,69%	29,105	29,06	29,41	29,32
05/05/2023	321.427	1,96%	28,70	28,67	29,135	29,12
04/05/2023	448.466	-0,83%	28,64	28,43	28,90	28,56
03/05/2023	842.128	-1,47%	29,18	28,355	29,18	28,80
02/05/2023	541.974	-2,37%	29,995	29,18	30,375	29,23
01/05/2023	596.295	1,94%	29,55	29,38	30,05	29,94
28/04/2023	596.295	1,94%	29,55	29,38	30,05	29,94
27/04/2023	785.000	-3,39%	30,28	29,325	30,29	29,37
26/04/2023	864.230	-1,40%	30,58	30,29	30,73	30,40
25/04/2023	1.152.737	2,90%	30,50	30,10	30,965	30,83
24/04/2023	355.884	-0,40%	29,88	29,85	30,18	29,96
21/04/2023	295.395	-1,48%	30,46	29,99	30,52	30,00
20/04/2023	899.512	1,63%	30,10	29,93	30,58	30,47
19/04/2023	510.411	-1,35%	30,21	29,62	30,21	29,98
18/04/2023	284.729	-0,39%	30,505	30,18	30,63	30,30
17/04/2023	426.458	1,13%	30,345	30,14	30,69	30,46
14/04/2023	455.855	0,35%	30,03	29,815	30,25	30,12
13/04/2023	731.532	0,44%	29,81	29,795	30,15	30,00
12/04/2023	858.103	3,93%	29,61	29,53	30,29	29,87
11/04/2023	402.654	-0,14%	29,02	28,60	29,38	28,74
10/04/2023	337.014	0,31%	28,81	28,52	29,07	28,78
06/04/2023	337.014	0,31%	28,81	28,52	29,07	28,78
05/04/2023	710.044	-5,65%	30,35	28,575	30,45	28,70
04/04/2023	465.765	0,20%	30,55	30,36	30,965	30,42
03/04/2023	684.950	-2,02%	31,00	30,13	31,01	30,43
31/03/2023	460.267	0,48%	31,03	30,905	31,21	31,11
30/03/2023	329.101	1,84%	30,585	30,45	30,97	30,96
29/03/2023	315.277	-0,98%	30,815	30,26	30,9575	30,385
28/03/2023	249.429	0,71%	30,675	30,395	30,935	30,685
27/03/2023	315.605	3,10%	29,945	29,75	30,48	30,47
24/03/2023	558.147	-4,42%	30,64	29,115	30,65	29,53
23/03/2023	362.648	-0,69%	31,01	30,465	31,20	30,895
22/03/2023	273.945	0,08%	30,96	30,83	31,42	31,11
21/03/2023	297.353	1,60%	30,955	30,84	31,19	31,105
20/03/2023	321.187	1,63%	29,95	29,30	30,725	30,615
17/03/2023	728.295	-1,21%	30,555	29,99	31,175	30,125
16/03/2023	620.614	2,78%	30,195	29,305	30,535	30,495
15/03/2023	676.555	-2,63%	30,28	29,43	30,42	29,67
14/03/2023	495.949	1,10%	30,20	29,675	30,51	30,465
13/03/2023	1.128.069	-2,97%	31,175	29,71	31,46	30,085
10/03/2023	1.290.362	-4,75%	33,02	30,45	33,0575	31,005
09/03/2023	270.810	-0,67%	32,675	32,39	32,88	32,55
08/03/2023	281.897	-0,65%	32,855	32,545	33,145	32,685
07/03/2023	439.117	1,10%	32,62	32,575	33,305	32,8975
06/03/2023	410.853	2,86%	31,80	31,76	32,615	32,605
03/03/2023	653.281	5,27%	30,33	30,33	31,72	31,77
02/03/2023	349.035	0,10%	30,03	29,835	30,245	30,18
01/03/2023	333.452	0,95%	30,16	30,075	30,34	30,26
28/02/2023	349.276	-0,13%	29,78	29,525	30,095	29,975
27/02/2023	668.640	-0,58%	30,275	29,87	30,385	29,98
24/02/2023	526.703	-2,55%	30,975	30,01	31,245	30,155
23/02/2023	215.449	0,70%	30,7575	30,71	31,095	30,945
22/02/2023	249.234	-0,51%	30,725	30,41	30,795	30,73
21/02/2023	167.423	-1,34%	31,29	30,88	31,39	30,8875
20/02/2023	137.978	-0,49%	31,55	31,235	31,605	31,29
17/02/2023	423.643	1,44%	30,71	30,62	31,4425	31,425
16/02/2023	585.719	-0,93%	31,43	30,82	31,93	30,98
15/02/2023	515.566	0,87%	31,02	30,83	31,325	31,345
14/02/2023	621.206	-0,22%	31,30	30,98	31,34	31,075
13/02/2023	425.617	-0,38%	31,35	31,035	31,645	31,1425
10/02/2023	482.173	-1,99%	31,81	31,07	31,96	31,21
09/02/2023	543.211	2,24%	31,605	31,59	32,12	31,915
08/02/2023	410.909	0,10%	31,35	31,215	31,68	31,31
07/02/2023	398.106	-0,56%	31,64	31,17	31,65	31,28
06/02/2023	328.516	-0,62%	31,76	31,235	31,795	31,4575
03/02/2023	555.207	-0,69%	31,735	31,255	31,865	31,81
02/02/2023	713.577	2,33%	31,4325	31,2225	32,55	32,03
01/02/2023	470.116	1,72%	30,92	30,72	31,32	31,285
31/01/2023	360.766	-1,32%	31,15	30,665	31,21	30,77
30/01/2023	330.786	-0,54%	31,20	30,95	31,35	31,18
27/01/2023	337.599	0,71%	31,205	31,20	31,55	31,35
26/01/2023	675.635	-0,69%	31,425	30,675	31,495	31,13
25/01/2023	862.334	2,80%	30,465	30,335	31,445	31,345
24/01/2023	862.525	2,91%	29,845	29,665	30,785	30,49
23/01/2023	418.089	1,23%	29,515	29,24	29,735	29,71
20/01/2023	518.640	0,46%	29,245	28,995	29,42	29,25
19/01/2023	519.207	-1,61%	29,405	29,04	29,675	29,115
18/01/2023	615.224	0,42%	29,55	29,455	29,725	29,59
17/01/2023	643.167	0,08%	29,32	28,955	29,665	29,47
16/01/2023	558.272	-0,24%	29,51	29,015	29,635	29,4475
13/01/2023	1.124.683	-3,36%	30,53	29,175	30,585	29,5175
12/01/2023	708.174	0,96%	30,36	30,19	30,73	30,54
11/01/2023	491.968	0,43%	30,15	30,085	30,355	30,295
10/01/2023	360.881	-1,53%	30,50	29,68	30,76	30,165
09/01/2023	437.050	1,35%	30,37	30,11	30,67	30,635
06/01/2023	506.839	1,57%	29,855	29,675	30,345	30,2275
05/01/2023	387.943	-0,22%	29,82	29,515	29,955	29,76
04/01/2023	472.188	0,96%	29,735	29,535	30,135	29,865
03/01/2023	376.909	0,63%	29,38	29,345	29,85	29,58
02/01/2023	259.624	1,35%	29,15	29,10	29,425	29,38
30/12/2022	84.921	-1,04%	29,30	28,98	29,30	28,99
29/12/2022	252.738	0,26%	29,22	28,98	29,53	29,395
28/12/2022	171.620	-0,97%	29,60	29,205	29,705	29,3175
27/12/2022	180.420	0,20%	29,72	29,465	29,97	29,605
23/12/2022	124.650	-0,10%	29,59	29,41	29,80	29,515
22/12/2022	385.551	-2,36%	30,265	29,5125	30,35	29,59
21/12/2022	275.744	1,32%	29,955	29,73	30,34	30,305
20/12/2022	205.560	-0,86%	29,89	29,74	30,19	29,91