Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-12-2022	255.982	0,99%	30,0025	29,83	30,2425	30,17
16-12-2022	380.501	-0,48%	30,01	29,48	30,165	29,875
15-12-2022	822.968	-1,94%	30,55	29,96	30,88	30,15
14-12-2022	181.632	-0,71%	31,045	30,585	31,105	30,75
13-12-2022	383.518	1,05%	30,725	30,665	31,3825	30,97
12-12-2022	271.292	-0,61%	30,665	30,405	30,815	30,6475
09-12-2022	360.947	0,83%	30,555	30,43	30,915	30,835
08-12-2022	256.908	-0,13%	30,605	30,46	30,805	30,51
07-12-2022	376.631	-0,26%	30,44	30,285	30,87	30,565
06-12-2022	461.550	-1,36%	31,105	30,48	31,115	30,78
05-12-2022	401.628	-0,10%	31,175	30,9425	31,46	31,205
02-12-2022	566.053	-0,13%	31,355	30,75	31,4425	31,235
01-12-2022	578.087	-0,14%	31,57	31,025	31,635	31,345
30-11-2022	643.150	1,36%	31,08	31,07	31,605	31,39
29-11-2022	482.473	0,42%	30,845	30,74	31,23	30,97
28-11-2022	339.606	-0,57%	30,71	30,555	30,87	30,775
25-11-2022	239.450	-0,19%	30,9675	30,79	31,06	30,95
24-11-2022	275.914	1,33%	30,625	30,47	31,02	31,01
23-11-2022	471.485	0,49%	30,435	30,20	30,7625	30,485
22-11-2022	310.199	0,52%	30,165	29,99	30,48	30,3375
21-11-2022	456.534	0,37%	29,965	29,855	30,29	30,18
18-11-2022	460.045	2,58%	29,57	29,42	30,125	30,115
17-11-2022	820.982	1,66%	29,235	28,895	29,635	29,39
16-11-2022	761.972	1,08%	28,615	28,49	29,03	29,00
15-11-2022	504.833	1,06%	28,525	28,135	28,785	28,69
14-11-2022	888.559	-0,82%	28,875	27,835	29,39	28,40
11-11-2022	779.522	-0,21%	29,175	28,25	29,2625	28,635
10-11-2022	451.908	2,19%	27,815	27,6725	29,00	28,705
09-11-2022	320.006	-0,53%	28,215	27,93	28,40	28,00
08-11-2022	370.719	2,33%	27,77	27,675	28,345	28,15
07-11-2022	333.703	-0,12%	27,50	27,335	27,98	27,51
04-11-2022	356.051	2,12%	27,055	26,97	27,77	27,5425
03-11-2022	375.977	-1,95%	27,295	26,60	27,455	26,97
02-11-2022	627.387	-0,39%	27,725	27,44	27,91	27,5075
01-11-2022	437.067	2,01%	27,34	27,31	27,995	27,675
31-10-2022	288.853	0,57%	27,0325	26,75	27,265	27,13
28-10-2022	379.978	0,12%	26,84	26,595	27,155	26,9775
27-10-2022	736.787	2,08%	26,605	26,60	27,24	26,945
26-10-2022	263.686	0,25%	26,38	26,27	26,64	26,395
25-10-2022	319.062	2,39%	25,95	25,55	26,34	26,33
24-10-2022	223.915	1,08%	25,835	25,275	26,02	25,715
21-10-2022	290.068	0,03%	25,20	24,955	25,55	25,44
20-10-2022	632.278	-2,68%	25,695	25,0575	25,835	25,4325
19-10-2022	695.120	0,00%	26,245	25,92	26,73	26,035
18-10-2022	579.914	-0,88%	26,205	25,87	26,525	25,965
17-10-2022	413.043	2,45%	25,285	25,045	26,22	25,97
14-10-2022	1.160.799	-0,35%	25,595	24,815	25,75	25,35
13-10-2022	1.116.979	0,85%	25,095	24,60	25,70	25,44
12-10-2022	663.400	1,39%	24,9675	24,89	25,66	25,225
11-10-2022	656.110	0,69%	24,40	24,28	25,23	24,88
10-10-2022	484.431	0,80%	24,055	24,04	25,2375	24,57
07-10-2022	493.487	-0,37%	24,32	24,235	24,635	24,375
06-10-2022	680.657	-0,06%	24,67	24,365	24,95	24,395
05-10-2022	782.824	-1,48%	24,675	24,08	24,88	24,41
04-10-2022	624.008	3,61%	24,235	24,035	24,805	24,785
03-10-2022	536.323	2,58%	23,23	22,8425	24,00	23,9225
30-09-2022	647.579	2,55%	22,875	22,835	23,385	23,32
29-09-2022	782.617	-3,79%	23,405	22,475	23,4925	22,695
28-09-2022	885.635	-1,28%	23,48	22,855	23,61	23,59
27-09-2022	555.694	-2,40%	24,8025	23,835	24,8025	23,82
26-09-2022	494.388	1,35%	23,69	23,69	24,98	24,405
23-09-2022	665.503	-1,89%	24,565	23,855	24,6225	24,095
22-09-2022	270.107	-2,59%	24,585	24,54	25,265	24,56
21-09-2022	297.014	1,12%	24,84	24,585	25,43	25,18
20-09-2022	344.815	-1,60%	25,41	24,6775	25,715	24,90
19-09-2022	227.104	2,32%	24,545	24,255	25,475	25,305
16-09-2022	534.114	-3,62%	25,21	23,985	25,2225	24,7325
15-09-2022	473.116	0,77%	25,435	25,43	26,045	25,65
14-09-2022	415.784	-1,28%	25,60	25,1375	25,885	25,455
13-09-2022	481.532	-2,20%	26,36	25,71	26,775	25,81
12-09-2022	438.105	5,50%	25,3275	25,31	26,52	26,39
09-09-2022	232.068	1,54%	24,69	24,62	25,24	25,015
08-09-2022	352.018	-1,62%	25,18	24,29	25,37	24,635
07-09-2022	354.008	-0,10%	24,71	24,50	25,055	24,93
06-09-2022	403.776	1,01%	24,64	24,365	25,105	24,955
05-09-2022	420.532	-4,56%	25,00	24,665	25,265	24,705
02-09-2022	425.177	3,17%	25,45	25,20	25,9675	25,885
01-09-2022	263.131	-1,95%	25,30	24,845	25,375	25,09
31-08-2022	204.014	-0,87%	25,995	25,40	26,03	25,59
30-08-2022	410.180	1,35%	25,475	25,46	26,495	25,87
29-08-2022	220.059	0,83%	25,055	24,91	25,745	25,525
26-08-2022	437.705	-0,43%	25,67	25,2375	26,305	25,315
25-08-2022	763.843	-1,47%	25,8725	25,34	26,16	25,425
24-08-2022	348.997	-0,54%	25,895	25,555	26,22	25,805
23-08-2022	238.024	-0,40%	25,775	25,775	26,70	25,945
22-08-2022	403.944	-4,17%	26,805	25,9775	27,105	26,05
19-08-2022	310.824	-1,16%	27,07	27,06	27,455	27,1825
18-08-2022	449.745	0,07%	27,485	27,27	27,91	27,505
17-08-2022	587.067	-3,58%	28,80	27,37	28,8525	27,60
16-08-2022	213.663	0,42%	28,565	28,355	28,825	28,675
15-08-2022	277.767	-0,12%	28,425	28,045	28,555	28,555
12-08-2022	575.784	2,07%	28,14	28,1175	29,05	28,40
11-08-2022	538.954	-0,33%	28,385	27,315	28,615	27,825
10-08-2022	251.727	1,58%	27,30	27,185	27,97	27,935
09-08-2022	306.309	-1,31%	27,75	27,345	27,815	27,455
08-08-2022	347.568	0,72%	27,77	27,68	28,175	27,82
05-08-2022	251.916	-0,33%	27,84	27,5425	28,05	27,62
04-08-2022	423.608	1,54%	27,615	27,615	28,475	27,895
03-08-2022	340.066	0,42%	27,26	26,7925	27,52	27,45
02-08-2022	334.521	0,65%	26,875	26,695	27,525	27,325