flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	42.810	-0,18%	7,632	7,618	7,709	7,64
26/09/2023	28.549	-0,95%	7,69	7,626	7,773	7,654
25/09/2023	46.137	-2,26%	7,866	7,68	7,902	7,727
22/09/2023	29.237	0,30%	7,888	7,788	7,934	7,906
21/09/2023	78.035	-2,33%	8,052	7,868	8,082	7,894
20/09/2023	30.236	0,96%	8,036	7,958	8,184	8,082
19/09/2023	30.581	-0,09%	7,968	7,94	8,058	8,005
18/09/2023	35.216	-2,08%	8,162	7,994	8,174	8,012
15/09/2023	46.078	-3,72%	8,566	8,18	8,566	8,182
14/09/2023	45.617	3,58%	8,236	8,222	8,528	8,498
13/09/2023	21.441	0,89%	8,198	8,164	8,298	8,204
12/09/2023	14.669	-0,51%	8,14	8,07	8,182	8,132
11/09/2023	38.270	2,66%	7,972	7,972	8,178	8,174
08/09/2023	17.427	0,33%	7,952	7,86	8,002	7,928
07/09/2023	21.520	0,31%	7,86	7,77	7,932	7,902
06/09/2023	34.265	-1,40%	7,973	7,872	8,044	7,878
05/09/2023	38.396	-1,48%	8,052	7,95	8,056	7,99
04/09/2023	42.898	-0,61%	8,218	8,09	8,32	8,11
01/09/2023	62.694	0,37%	8,076	7,96	8,234	8,16
31/08/2023	45.261	1,65%	8,01	8,01	8,164	8,13
30/08/2023	52.334	-0,15%	8,02	7,899	8,024	7,984
29/08/2023	33.094	0,83%	8,004	7,86	8,051	7,996
28/08/2023	36.952	1,67%	7,892	7,784	7,943	7,93
25/08/2023	27.151	-2,13%	7,904	7,761	7,994	7,80
24/08/2023	50.277	-0,45%	8,116	7,948	8,142	7,97
23/08/2023	38.608	-1,33%	7,894	7,86	8,184	8,006
22/08/2023	68.899	-0,81%	8,21	8,068	8,278	8,114
21/08/2023	57.951	-2,26%	8,396	8,172	8,426	8,18
18/08/2023	55.609	-2,57%	8,568	8,244	8,568	8,369
17/08/2023	35.665	-2,39%	8,80	8,584	8,80	8,59
16/08/2023	16.325	-0,62%	8,796	8,75	8,884	8,80
15/08/2023	37.312	-0,27%	8,912	8,75	8,938	8,855
14/08/2023	72.435	-0,01%	8,812	8,618	8,97	8,879
11/08/2023	40.068	-2,30%	9,066	8,852	9,132	8,88
10/08/2023	14.154	1,63%	9,04	9,032	9,184	9,089
09/08/2023	52.172	-0,27%	9,072	8,908	9,106	8,943
08/08/2023	46.529	-3,06%	9,18	8,914	9,18	8,967
07/08/2023	55.256	-0,50%	9,362	9,11	9,414	9,25
04/08/2023	98.635	4,39%	8,968	8,944	9,39	9,296
03/08/2023	18.728	1,39%	8,75	8,69	8,912	8,905
02/08/2023	76.181	-0,33%	8,664	8,60	8,954	8,783
01/08/2023	35.872	-1,76%	8,926	8,782	8,98	8,812
31/07/2023	30.231	-1,67%	9,034	8,872	9,092	8,97
28/07/2023	124.187	2,93%	8,806	8,806	9,144	9,122
27/07/2023	238.169	4,76%	8,47	8,47	8,944	8,862
26/07/2023	107.638	-3,77%	8,705	8,411	8,76	8,459
25/07/2023	561.768	-6,98%	9,327	8,70	9,348	8,79
24/07/2023	23.391	0,32%	9,352	9,286	9,476	9,45
21/07/2023	31.956	-1,05%	9,264	9,254	9,48	9,42
20/07/2023	72.227	-1,14%	9,626	9,474	9,634	9,52
19/07/2023	36.663	3,17%	9,368	9,36	9,654	9,63
18/07/2023	35.536	-1,06%	9,358	9,212	9,358	9,334
17/07/2023	65.983	-2,58%	9,604	9,336	9,624	9,434
14/07/2023	61.848	2,59%	9,462	9,458	9,908	9,684
13/07/2023	41.997	2,00%	9,226	9,226	9,465	9,44
12/07/2023	85.044	2,19%	9,046	8,99	9,268	9,255
11/07/2023	28.275	1,58%	8,946	8,946	9,16	9,057
10/07/2023	33.649	0,02%	8,87	8,682	8,942	8,916
07/07/2023	29.690	2,08%	8,73	8,68	8,936	8,914
06/07/2023	92.088	-0,52%	9,00	8,716	9,098	8,732
05/07/2023	59.933	-2,68%	8,856	8,67	8,862	8,778
04/07/2023	19.872	0,72%	8,906	8,895	9,098	9,02
03/07/2023	26.973	-1,69%	9,136	8,914	9,152	8,956
30/06/2023	42.407	1,61%	8,892	8,842	9,17	9,084
29/06/2023	52.251	-0,27%	8,90	8,894	8,984	8,94
28/06/2023	38.752	-0,11%	8,937	8,736	8,97	8,964
27/06/2023	71.833	-1,30%	9,156	8,804	9,264	8,974
26/06/2023	50.406	2,41%	9,09	8,824	9,116	9,092
23/06/2023	46.802	-0,05%	8,831	8,742	8,943	8,878
22/06/2023	59.215	0,14%	8,80	8,696	8,984	8,882
21/06/2023	62.683	0,05%	8,858	8,752	9,00	8,87
20/06/2023	38.195	-3,34%	9,14	8,862	9,14	8,866
19/06/2023	252.622	6,60%	8,854	8,762	9,261	9,172
16/06/2023	106.669	2,43%	8,386	8,386	8,90	8,604
15/06/2023	50.010	0,41%	8,40	8,26	8,524	8,40
14/06/2023	92.432	-1,85%	8,494	8,282	8,524	8,366
13/06/2023	25.868	-0,65%	8,638	8,48	8,65	8,524
12/06/2023	36.749	0,12%	8,605	8,536	8,678	8,58
09/06/2023	27.255	-0,19%	8,552	8,53	8,644	8,57
08/06/2023	37.601	-0,60%	8,589	8,55	8,67	8,584
07/06/2023	45.633	-0,58%	8,70	8,635	8,778	8,636
06/06/2023	59.481	-2,05%	8,862	8,62	8,862	8,686
05/06/2023	100.445	-1,75%	9,10	8,754	9,124	8,868
02/06/2023	126.352	2,10%	8,93	8,928	9,133	9,026
01/06/2023	155.308	0,18%	8,899	8,698	8,899	8,84
31/05/2023	67.726	-2,70%	8,958	8,74	8,958	8,81
30/05/2023	99.054	-0,87%	9,168	9,038	9,294	9,08
29/05/2023	18.926	-0,65%	9,258	9,106	9,258	9,16
26/05/2023	54.282	1,63%	9,05	8,939	9,306	9,22
25/05/2023	70.794	-1,75%	9,26	9,04	9,26	9,072
24/05/2023	113.007	-2,98%	9,25	9,144	9,294	9,234
23/05/2023	38.996	-1,90%	9,504	9,466	9,624	9,518
22/05/2023	77.569	-3,08%	9,956	9,628	10,005	9,702
19/05/2023	148.359	0,99%	9,926	9,896	10,22	10,01
18/05/2023	24.443	1,68%	9,838	9,818	9,968	9,912
17/05/2023	120.423	1,29%	9,53	9,53	9,868	9,748
16/05/2023	78.195	-2,79%	9,92	9,622	9,972	9,624
15/05/2023	37.628	1,21%	9,806	9,746	9,908	9,90
12/05/2023	40.173	0,93%	9,732	9,696	9,81	9,782
11/05/2023	57.543	0,36%	9,772	9,638	9,802	9,696