flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	70.865	0,74%	12,975	12,885	13,04	12,895
16/07/2024	0	2,15%	12,51	12,51	12,81	12,81
04/07/2024	34.921	-0,12%	12,985	12,77	13,005	12,915
03/07/2024	37.308	-0,02%	12,96	12,895	13,04	12,93
02/07/2024	44.787	-2,69%	13,22	12,90	13,26	12,9325
01/07/2024	42.053	0,93%	13,38	13,25	13,405	13,29
28/06/2024	80.524	-0,13%	13,2475	13,16	13,455	13,1675
27/06/2024	73.896	0,40%	13,105	12,99	13,275	13,185
26/06/2024	72.772	-0,23%	13,26	13,105	13,45	13,1325
25/06/2024	68.088	-2,39%	13,395	13,10	13,395	13,1625
24/06/2024	83.579	0,60%	13,405	13,33	13,60	13,485
21/06/2024	22.993	-1,20%	13,56	13,37	13,565	13,405
20/06/2024	50.678	1,14%	13,52	13,505	13,73	13,5675
19/06/2024	24.944	-1,65%	13,605	13,33	13,605	13,415
18/06/2024	50.728	2,06%	13,50	13,35	13,75	13,64
17/06/2024	38.905	1,73%	13,20	13,195	13,43	13,365
14/06/2024	99.572	-3,83%	13,63	13,045	13,65	13,1375
13/06/2024	57.517	-3,05%	14,015	13,595	14,06	13,66
12/06/2024	84.687	2,36%	13,75	13,705	14,09	14,09
11/06/2024	36.671	-3,49%	14,27	13,765	14,30	13,765
10/06/2024	59.981	0,53%	14,135	14,01	14,265	14,2625
07/06/2024	137.876	-0,33%	14,24	14,03	14,30	14,1875
06/06/2024	101.660	2,10%	13,995	13,995	14,27	14,235
05/06/2024	55.165	0,27%	13,965	13,875	14,2375	13,9425
04/06/2024	57.584	-0,64%	13,915	13,715	14,135	13,905
03/06/2024	48.609	-0,04%	14,16	13,885	14,20	13,995
31/05/2024	60.364	0,39%	13,88	13,70	14,00	14,00
30/05/2024	20.872	1,12%	13,75	13,75	14,015	13,945
29/05/2024	48.842	-0,27%	13,66	13,52	13,79	13,75
28/05/2024	39.725	0,24%	13,70	13,665	13,865	13,7875
27/05/2024	15.986	-0,25%	13,74	13,70	13,895	13,755
24/05/2024	63.404	0,00%	13,5875	13,5875	13,935	13,79
23/05/2024	83.461	-0,15%	13,795	13,72	13,9875	13,75
22/05/2024	159.656	4,08%	13,23	13,175	13,85	13,77
21/05/2024	29.013	1,15%	13,0025	12,92	13,25	13,23
20/05/2024	16.285	2,19%	12,795	12,795	13,08	13,08
17/05/2024	47.642	-1,88%	13,00	12,735	13,04	12,80
16/05/2024	58.564	0,79%	13,035	12,905	13,2075	13,045
15/05/2024	65.084	-0,61%	12,995	12,915	13,23	12,9425
14/05/2024	36.397	0,50%	12,965	12,875	13,045	13,025
13/05/2024	40.614	0,72%	12,985	12,69	12,995	12,96
10/05/2024	70.348	0,12%	12,9225	12,865	13,04	12,885
09/05/2024	24.093	0,78%	12,785	12,715	12,885	12,87
08/05/2024	41.105	-1,62%	12,99	12,66	13,03	12,77
07/05/2024	75.202	1,13%	12,87	12,81	13,03	12,98
06/05/2024	58.038	0,88%	12,845	12,68	12,9325	12,835
03/05/2024	120.536	2,27%	12,50	12,37	12,765	12,7225
02/05/2024	134.621	1,68%	12,29	12,15	12,495	12,44
01/05/2024	0	-3,11%	12,12	11,985	12,5525	12,235
30/04/2024	174.479	-3,11%	12,12	11,985	12,5525	12,235
29/04/2024	163.639	6,11%	12,105	12,10	12,64	12,6275
26/04/2024	282.895	21,49%	10,535	10,535	12,11	11,90
25/04/2024	115.541	-1,60%	9,93	9,724	9,93	9,795
24/04/2024	37.556	-0,76%	10,075	9,936	10,075	9,954
23/04/2024	194.237	2,83%	9,75	9,735	10,03	10,03
22/04/2024	154.219	-4,47%	10,43	9,63	10,435	9,754
19/04/2024	73.670	-2,41%	10,335	10,20	10,35	10,21
18/04/2024	28.742	1,68%	10,235	10,22	10,48	10,4625
17/04/2024	82.249	1,13%	10,1725	10,16	10,34	10,30
16/04/2024	69.594	-3,07%	10,2725	10,065	10,41	10,185
15/04/2024	54.940	-3,65%	10,735	10,49	10,89	10,5075
12/04/2024	69.013	-4,07%	11,435	10,875	11,475	10,905
11/04/2024	152.144	-1,17%	11,4375	11,18	11,545	11,3675
10/04/2024	191.542	5,21%	11,00	10,97	11,5275	11,5025
09/04/2024	171.232	4,14%	10,50	10,50	11,175	10,9325
08/04/2024	373.240	2,42%	10,25	10,2425	10,65	10,4975
05/04/2024	121.307	0,17%	10,095	10,09	10,26	10,25
04/04/2024	93.294	0,66%	10,165	10,155	10,41	10,2325
03/04/2024	73.084	0,59%	10,125	10,05	10,2375	10,165
02/04/2024	113.583	-2,84%	10,395	10,04	10,50	10,105
01/04/2024	0	0,78%	10,295	10,28	10,545	10,40
28/03/2024	32.756	0,78%	10,295	10,28	10,545	10,40
27/03/2024	59.385	-0,58%	10,33	10,16	10,475	10,32
26/03/2024	50.400	1,07%	10,33	10,185	10,38	10,38
25/03/2024	198.951	4,80%	9,806	9,806	10,545	10,27
22/03/2024	51.556	0,94%	9,678	9,654	9,83	9,80
21/03/2024	98.800	1,91%	9,596	9,596	9,742	9,709
20/03/2024	37.190	-0,53%	9,578	9,438	9,578	9,527
19/03/2024	44.916	-1,80%	9,70	9,514	9,76	9,578
18/03/2024	43.069	-0,10%	9,786	9,72	9,87	9,754
15/03/2024	52.878	-0,67%	9,768	9,758	9,895	9,764
14/03/2024	60.644	0,42%	9,80	9,788	9,914	9,83
13/03/2024	79.591	0,32%	9,784	9,728	9,912	9,789
12/03/2024	119.701	3,39%	9,46	9,43	9,784	9,758
11/03/2024	50.544	0,06%	9,30	9,242	9,438	9,438
08/03/2024	38.249	-0,82%	9,484	9,338	9,484	9,432
07/03/2024	77.523	-1,43%	9,60	9,426	9,60	9,51
06/03/2024	108.119	-0,29%	9,602	9,50	9,69	9,648
05/03/2024	175.637	0,21%	9,63	9,618	9,875	9,696
04/03/2024	83.928	-1,49%	9,836	9,572	9,84	9,676
01/03/2024	132.578	0,69%	9,75	9,646	9,842	9,822
29/02/2024	146.548	1,78%	9,55	9,43	9,757	9,755
28/02/2024	325.837	-7,36%	10,42	9,362	10,51	9,584
27/02/2024	42.523	1,82%	10,215	10,165	10,35	10,345
26/02/2024	29.548	1,25%	10,055	9,962	10,195	10,16
23/02/2024	28.960	0,20%	10,015	9,873	10,07	10,035
22/02/2024	57.509	0,71%	9,998	9,978	10,23	10,015
21/02/2024	53.646	-0,32%	9,958	9,871	10,01	9,944
20/02/2024	25.030	-1,96%	10,11	9,91	10,125	9,976
19/02/2024	29.208	1,29%	10,145	10,035	10,23	10,175