Siemens Energy AG (ENR GY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
420.920 |
2,50%
|
133,16
|
130,16
|
133,96
|
133,00
|
| 20/10/2026 |
443.810 |
-0,92%
|
129,60
|
128,16
|
132,52
|
129,76
|
| 19/10/2026 |
412.410 |
-1,00%
|
135,04
|
130,94
|
135,26
|
130,96
|
| 16/10/2026 |
398.630 |
-0,87%
|
134,44
|
131,88
|
135,48
|
132,28
|
| 15/10/2026 |
442.970 |
-1,26%
|
131,80
|
124,64
|
133,84
|
133,44
|
| 14/10/2026 |
409.410 |
-5,76%
|
144,56
|
134,86
|
144,56
|
135,14
|
| 13/10/2026 |
399.640 |
-1,78%
|
145,06
|
142,50
|
146,42
|
143,40
|
| 12/10/2026 |
391.490 |
0,65%
|
144,90
|
144,90
|
148,34
|
146,00
|
| 09/10/2026 |
398.840 |
3,32%
|
142,32
|
142,12
|
145,60
|
145,06
|
| 08/10/2026 |
398.920 |
-1,93%
|
143,48
|
139,30
|
143,52
|
140,40
|
| 07/10/2026 |
407.400 |
-2,61%
|
146,78
|
141,30
|
146,84
|
143,16
|
| 06/10/2026 |
796.050 |
1,38%
|
145,36
|
144,00
|
150,66
|
147,00
|
| 05/10/2026 |
895.730 |
-0,23%
|
145,86
|
143,00
|
146,52
|
145,00
|
| 02/10/2026 |
852.920 |
1,24%
|
143,80
|
143,80
|
146,62
|
145,34
|
| 01/10/2026 |
866.810 |
0,66%
|
144,00
|
140,54
|
145,06
|
143,56
|
| 30/09/2026 |
885.980 |
-2,05%
|
147,06
|
141,92
|
147,12
|
142,62
|
| 29/09/2026 |
909.370 |
3,22%
|
140,46
|
140,46
|
147,84
|
145,60
|
| 28/09/2026 |
942.210 |
-1,73%
|
141,82
|
139,18
|
144,40
|
141,06
|
| 25/09/2026 |
895.340 |
0,38%
|
143,90
|
142,58
|
146,64
|
143,54
|
| 24/09/2026 |
924.550 |
-0,45%
|
144,38
|
141,44
|
145,92
|
143,00
|
| 23/09/2026 |
935.560 |
-1,71%
|
145,96
|
142,94
|
146,76
|
143,64
|
| 22/09/2026 |
931.890 |
2,14%
|
143,00
|
141,78
|
146,72
|
146,14
|
| 21/09/2026 |
934.370 |
1,89%
|
142,94
|
141,40
|
143,24
|
143,08
|
| 18/09/2026 |
913.570 |
0,09%
|
141,88
|
139,46
|
143,22
|
140,42
|
| 17/09/2026 |
922.440 |
2,44%
|
138,54
|
138,40
|
142,48
|
140,30
|
| 16/09/2026 |
934.860 |
3,29%
|
133,86
|
133,86
|
138,36
|
136,96
|
| 15/09/2026 |
953.330 |
-0,91%
|
131,92
|
130,92
|
134,10
|
132,60
|
| 14/09/2026 |
966.170 |
-6,94%
|
139,60
|
131,60
|
140,46
|
133,82
|
| 11/09/2026 |
836.700 |
2,35%
|
141,38
|
141,14
|
144,46
|
143,80
|
| 10/09/2026 |
892.770 |
-3,09%
|
144,94
|
140,28
|
145,94
|
140,50
|
| 09/09/2026 |
823.760 |
-1,72%
|
148,36
|
144,68
|
149,74
|
144,98
|
| 08/09/2026 |
753.390 |
-0,27%
|
148,56
|
145,34
|
149,28
|
147,52
|
| 07/09/2026 |
791.990 |
0,76%
|
147,30
|
146,76
|
150,44
|
147,92
|
| 04/09/2026 |
849.300 |
1,05%
|
146,38
|
145,02
|
149,52
|
146,80
|
| 03/09/2026 |
791.250 |
2,01%
|
142,82
|
141,82
|
145,52
|
145,28
|
| 02/09/2026 |
878.260 |
1,68%
|
140,56
|
139,26
|
143,14
|
142,42
|
| 01/09/2026 |
887.410 |
-1,53%
|
143,18
|
139,22
|
143,50
|
140,06
|
| 31/08/2026 |
860.440 |
-4,63%
|
148,36
|
141,64
|
148,54
|
142,24
|
| 28/08/2026 |
755.560 |
-0,86%
|
151,36
|
148,38
|
151,78
|
149,14
|
| 27/08/2026 |
812.540 |
-0,17%
|
152,98
|
149,76
|
156,70
|
150,44
|
| 26/08/2026 |
816.990 |
-1,50%
|
152,22
|
150,66
|
153,16
|
150,70
|
| 25/08/2026 |
834.500 |
2,99%
|
151,20
|
150,56
|
154,70
|
153,00
|
| 24/08/2026 |
853.170 |
-2,90%
|
152,20
|
146,94
|
153,26
|
148,56
|
| 21/08/2026 |
822.400 |
0,59%
|
152,72
|
152,18
|
155,10
|
153,00
|
| 20/08/2026 |
829.850 |
-0,72%
|
155,42
|
151,48
|
155,92
|
152,10
|
| 19/08/2026 |
790.930 |
-0,82%
|
152,86
|
151,72
|
157,32
|
153,20
|
| 18/08/2026 |
823.890 |
-4,85%
|
162,06
|
152,82
|
162,08
|
154,46
|
| 17/08/2026 |
746.270 |
1,31%
|
161,38
|
161,38
|
164,96
|
162,34
|
| 14/08/2026 |
804.450 |
-0,55%
|
161,36
|
158,62
|
161,72
|
160,24
|
| 13/08/2026 |
733.950 |
-1,41%
|
164,82
|
159,76
|
164,82
|
161,12
|
| 12/08/2026 |
777.600 |
3,01%
|
159,80
|
159,70
|
165,72
|
163,42
|
| 11/08/2026 |
808.140 |
2,07%
|
156,36
|
154,78
|
159,74
|
158,64
|
| 10/08/2026 |
751.820 |
1,40%
|
154,24
|
154,24
|
158,66
|
155,42
|
| 07/08/2026 |
812.350 |
0,39%
|
153,06
|
151,42
|
157,44
|
153,28
|
| 06/08/2026 |
743.870 |
1,21%
|
150,52
|
147,88
|
154,10
|
152,68
|
| 05/08/2026 |
796.210 |
-1,40%
|
158,02
|
148,58
|
160,34
|
150,86
|
| 04/08/2026 |
831.650 |
3,73%
|
149,60
|
149,20
|
154,56
|
153,00
|
| 03/08/2026 |
838.010 |
-0,78%
|
150,98
|
143,80
|
151,54
|
147,50
|
| 31/07/2026 |
826.530 |
2,31%
|
149,24
|
146,98
|
152,50
|
148,66
|
| 30/07/2026 |
857.130 |
9,69%
|
134,42
|
133,46
|
146,80
|
145,30
|
| 29/07/2026 |
910.960 |
-4,37%
|
138,08
|
132,46
|
140,02
|
132,46
|
| 28/07/2026 |
842.890 |
-7,62%
|
147,88
|
137,52
|
148,56
|
138,52
|
| 27/07/2026 |
758.880 |
0,01%
|
152,24
|
146,76
|
154,34
|
149,94
|
| 24/07/2026 |
810.600 |
-0,04%
|
150,04
|
149,44
|
153,76
|
149,92
|
| 23/07/2026 |
783.010 |
-0,62%
|
152,40
|
148,26
|
153,00
|
149,98
|
| 22/07/2026 |
837.930 |
-4,51%
|
157,20
|
144,28
|
160,90
|
150,92
|
| 21/07/2026 |
752.880 |
4,54%
|
155,18
|
153,74
|
158,66
|
158,04
|
| 20/07/2026 |
830.090 |
2,31%
|
148,64
|
148,24
|
154,98
|
151,18
|
| 17/07/2026 |
837.950 |
0,63%
|
143,44
|
142,58
|
148,74
|
147,76
|
| 16/07/2026 |
856.220 |
-3,99%
|
153,88
|
146,64
|
154,14
|
146,84
|
| 15/07/2026 |
802.860 |
-0,47%
|
155,04
|
150,98
|
156,48
|
152,94
|
| 14/07/2026 |
763.160 |
3,21%
|
150,90
|
148,78
|
155,68
|
153,66
|
| 13/07/2026 |
768.530 |
-2,30%
|
148,68
|
147,74
|
152,96
|
148,88
|
| 10/07/2026 |
794.630 |
-2,38%
|
155,70
|
151,30
|
155,90
|
152,38
|
| 09/07/2026 |
795.320 |
2,05%
|
155,34
|
154,12
|
158,54
|
156,10
|
| 08/07/2026 |
783.120 |
-2,92%
|
155,60
|
152,02
|
156,54
|
152,96
|
| 07/07/2026 |
763.990 |
-4,87%
|
165,24
|
153,82
|
165,24
|
157,56
|
| 06/07/2026 |
758.480 |
-1,06%
|
169,02
|
164,40
|
170,36
|
165,62
|
| 03/07/2026 |
701.150 |
1,85%
|
167,48
|
165,88
|
169,24
|
167,40
|
| 02/07/2026 |
729.840 |
1,34%
|
162,32
|
158,48
|
166,94
|
164,36
|
| 01/07/2026 |
750.580 |
-2,55%
|
167,10
|
161,50
|
168,56
|
162,18
|
| 30/06/2026 |
768.440 |
5,01%
|
161,36
|
160,04
|
166,96
|
166,42
|
| 29/06/2026 |
838.730 |
3,06%
|
155,34
|
152,90
|
159,08
|
158,48
|
| 26/06/2026 |
818.170 |
-6,49%
|
161,42
|
153,48
|
161,76
|
153,78
|
| 25/06/2026 |
752.710 |
3,84%
|
163,56
|
161,24
|
166,14
|
164,46
|
| 24/06/2026 |
798.180 |
-2,29%
|
163,26
|
157,18
|
163,32
|
158,38
|
| 23/06/2026 |
812.630 |
-4,62%
|
166,06
|
159,10
|
166,14
|
162,10
|
| 22/06/2026 |
741.120 |
0,83%
|
169,58
|
168,08
|
173,96
|
169,96
|
| 19/06/2026 |
725.200 |
-0,82%
|
169,04
|
167,46
|
172,08
|
168,56
|
| 18/06/2026 |
746.380 |
6,50%
|
162,90
|
162,70
|
171,98
|
169,96
|
| 17/06/2026 |
723.400 |
2,81%
|
156,10
|
155,00
|
162,12
|
159,58
|
| 16/06/2026 |
741.200 |
0,66%
|
154,86
|
154,86
|
159,90
|
155,22
|
| 15/06/2026 |
720.790 |
0,78%
|
159,46
|
153,60
|
160,72
|
154,20
|
| 12/06/2026 |
838.220 |
1,55%
|
153,38
|
149,68
|
154,74
|
153,00
|
| 11/06/2026 |
811.520 |
9,24%
|
139,48
|
139,40
|
151,64
|
150,66
|
| 10/06/2026 |
888.110 |
-7,62%
|
148,72
|
136,96
|
148,80
|
137,92
|
| 09/06/2026 |
740.690 |
-4,89%
|
159,06
|
144,92
|
159,44
|
149,30
|
| 08/06/2026 |
762.070 |
1,16%
|
154,02
|
152,98
|
159,78
|
156,98
|
| 05/06/2026 |
743.840 |
-2,60%
|
157,28
|
154,06
|
159,40
|
155,18
|
| 04/06/2026 |
775.160 |
0,21%
|
159,30
|
156,00
|
161,32
|
159,32
|
