flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	79.133	2,52%	9,844	9,844	10,17	10,045
15/02/2024	132.523	0,69%	9,83	9,64	9,84	9,798
14/02/2024	100.659	1,41%	9,44	9,40	9,776	9,731
13/02/2024	81.877	-2,73%	9,844	9,544	9,854	9,596
12/02/2024	98.651	0,91%	9,754	9,652	9,886	9,865
09/02/2024	44.689	-1,15%	9,836	9,69	9,836	9,776
08/02/2024	36.942	1,44%	9,758	9,758	9,90	9,89
07/02/2024	30.042	-2,46%	9,98	9,74	10,00	9,75
06/02/2024	53.433	0,62%	9,916	9,796	9,996	9,996
05/02/2024	45.031	-0,59%	10,06	9,842	10,115	9,934
02/02/2024	47.029	-0,57%	10,10	9,943	10,235	9,993
01/02/2024	41.769	-1,28%	10,13	10,045	10,19	10,05
31/01/2024	54.880	0,44%	10,075	10,0475	10,225	10,18
30/01/2024	180.188	-0,83%	10,24	10,025	10,26	10,135
29/01/2024	105.983	0,84%	10,20	9,939	10,22	10,22
26/01/2024	53.801	-2,01%	10,255	10,07	10,26	10,105
25/01/2024	44.851	0,93%	10,24	10,175	10,36	10,3125
24/01/2024	84.863	1,54%	10,60	10,10	10,635	10,235
23/01/2024	40.252	0,92%	10,08	9,94	10,125	10,085
22/01/2024	89.504	-0,05%	10,08	9,95	10,16	9,993
19/01/2024	47.536	-1,79%	10,205	9,952	10,22	9,9975
18/01/2024	47.413	1,65%	10,10	10,05	10,20	10,18
17/01/2024	75.869	-2,53%	9,972	9,822	10,03	10,015
16/01/2024	49.923	-2,43%	10,45	10,245	10,4825	10,23
15/01/2024	33.757	-0,38%	10,535	10,375	10,535	10,485
12/01/2024	42.997	-0,57%	10,625	10,5125	10,78	10,525
11/01/2024	40.541	-2,31%	10,815	10,565	10,82	10,585
10/01/2024	53.185	-1,63%	11,015	10,76	11,015	10,835
09/01/2024	61.909	0,14%	11,11	10,965	11,145	11,015
08/01/2024	85.101	1,66%	10,88	10,83	11,04	11,00
05/01/2024	38.069	-0,83%	10,85	10,715	10,91	10,82
04/01/2024	56.001	2,20%	10,68	10,68	10,93	10,91
03/01/2024	48.046	-1,68%	10,81	10,63	10,83	10,675
02/01/2024	102.401	-2,67%	11,20	10,74	11,265	10,8575
29/12/2023	28.189	-0,09%	11,16	11,09	11,1725	11,155
28/12/2023	34.839	0,14%	11,12	11,12	11,245	11,165
27/12/2023	56.730	1,83%	11,0075	10,985	11,195	11,15
26/12/2023	28.389	0,60%	10,855	10,83	10,985	10,95
22/12/2023	28.389	0,60%	10,855	10,83	10,985	10,95
21/12/2023	28.472	-0,73%	10,90	10,825	10,94	10,89
20/12/2023	59.751	-1,55%	11,17	10,935	11,175	10,97
19/12/2023	60.550	-0,49%	11,235	11,065	11,455	11,1425
18/12/2023	77.326	1,34%	11,05	10,86	11,21	11,1975
15/12/2023	53.404	0,00%	11,245	11,0225	11,30	11,05
14/12/2023	197.058	0,05%	11,135	10,985	11,415	11,05
13/12/2023	244.228	3,06%	10,71	10,71	11,2625	11,045
12/12/2023	111.351	-1,08%	10,86	10,42	10,885	10,7175
11/12/2023	77.568	0,51%	10,7575	10,73	10,85	10,835
08/12/2023	41.294	1,65%	10,60	10,60	10,85	10,78
07/12/2023	58.620	0,38%	10,505	10,425	10,635	10,605
06/12/2023	78.473	1,25%	10,475	10,14	10,59	10,565
05/12/2023	89.536	-1,28%	10,535	10,365	10,595	10,435
04/12/2023	45.247	-1,63%	10,79	10,525	10,935	10,57
01/12/2023	69.495	0,56%	10,705	10,63	10,845	10,745
30/11/2023	64.925	-0,42%	10,77	10,4625	10,825	10,685
29/11/2023	94.407	2,29%	10,485	10,485	10,82	10,73
28/11/2023	20.392	-0,50%	10,505	10,395	10,515	10,49
27/11/2023	46.147	0,79%	10,50	10,485	10,695	10,5425
24/11/2023	20.154	0,60%	10,345	10,305	10,505	10,46
23/11/2023	23.225	-0,22%	10,42	10,29	10,45	10,3975
22/11/2023	38.806	-0,62%	10,47	10,415	10,56	10,42
21/11/2023	55.916	-0,38%	10,53	10,46	10,59	10,485
20/11/2023	65.416	0,91%	10,57	10,425	10,58	10,525
17/11/2023	48.126	0,31%	10,395	10,395	10,60	10,43
16/11/2023	82.378	-0,74%	10,49	10,355	10,53	10,3975
15/11/2023	145.303	-0,95%	10,56	10,465	10,785	10,475
14/11/2023	154.756	4,74%	10,09	10,09	10,61	10,555
13/11/2023	88.898	0,82%	10,015	9,958	10,135	10,0775
10/11/2023	127.385	0,13%	9,935	9,914	10,105	9,996
09/11/2023	90.881	2,33%	9,842	9,81	9,99	9,983
08/11/2023	64.248	1,39%	9,642	9,642	9,846	9,756
07/11/2023	51.466	-0,36%	9,63	9,598	9,724	9,622
06/11/2023	58.549	-1,31%	9,842	9,634	9,87	9,684
03/11/2023	111.704	0,88%	9,876	9,64	9,88	9,812
02/11/2023	84.587	2,01%	9,586	9,586	9,964	9,726
01/11/2023	28.736	-0,16%	9,558	9,46	9,642	9,534
31/10/2023	77.512	2,48%	9,25	9,20	9,566	9,549
30/10/2023	76.238	-1,81%	9,451	9,318	9,474	9,31
27/10/2023	103.803	0,12%	9,482	9,278	9,61	9,482
26/10/2023	98.953	0,69%	9,354	9,195	9,61	9,471
25/10/2023	78.666	-3,11%	9,656	9,33	9,656	9,406
24/10/2023	208.338	5,55%	9,466	9,458	9,776	9,708
23/10/2023	146.049	2,22%	9,03	8,601	9,214	9,198
20/10/2023	215.434	-4,07%	9,334	8,998	9,386	9,00
19/10/2023	240.153	-2,78%	9,542	9,318	9,944	9,382
18/10/2023	277.253	12,58%	8,78	8,78	9,826	9,65
17/10/2023	88.496	0,99%	8,50	8,438	8,61	8,572
16/10/2023	41.610	3,26%	8,30	8,24	8,562	8,488
13/10/2023	66.297	-1,27%	8,21	8,10	8,288	8,22
12/10/2023	77.573	-0,45%	8,438	8,302	8,546	8,326
11/10/2023	47.836	-0,90%	8,386	8,356	8,498	8,386
10/10/2023	85.778	4,78%	8,128	8,114	8,462	8,462
09/10/2023	25.087	-1,03%	8,10	8,02	8,12	8,08
06/10/2023	73.289	0,54%	8,172	8,034	8,28	8,164
05/10/2023	63.406	0,20%	8,162	8,096	8,334	8,12
04/10/2023	62.338	-0,59%	8,00	7,995	8,254	8,104
03/10/2023	45.961	-1,50%	8,166	8,08	8,231	8,152
02/10/2023	79.470	-0,53%	8,488	8,20	8,594	8,276
29/09/2023	215.685	6,72%	7,912	7,848	8,604	8,32
28/09/2023	64.590	2,04%	7,65	7,63	7,80	7,796