flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	86.987	1,12%	9,606	9,468	9,74	9,661
09/05/2023	96.398	-0,02%	9,512	9,444	9,616	9,554
08/05/2023	52.552	-0,08%	9,582	9,513	9,658	9,556
05/05/2023	252.829	0,15%	9,388	9,072	9,577	9,564
04/05/2023	245.598	-0,50%	9,624	9,374	9,674	9,55
03/05/2023	148.489	-0,96%	9,681	9,58	9,722	9,598
02/05/2023	146.400	-0,20%	9,826	9,60	9,902	9,691
01/05/2023	83.555	0,89%	9,792	9,42	9,854	9,71
28/04/2023	83.555	0,89%	9,792	9,42	9,854	9,71
27/04/2023	159.733	1,84%	8,921	8,921	9,798	9,624
26/04/2023	131.452	2,74%	9,175	9,164	9,45	9,45
25/04/2023	132.979	0,04%	9,143	9,012	9,26	9,198
24/04/2023	87.560	-1,02%	9,212	9,136	9,28	9,164
21/04/2023	73.327	0,94%	9,11	9,034	9,262	9,258
20/04/2023	147.415	-2,10%	9,336	9,08	9,336	9,172
19/04/2023	114.927	1,13%	9,217	9,122	9,404	9,369
18/04/2023	92.126	1,20%	9,216	9,214	9,33	9,264
17/04/2023	84.573	-2,01%	9,455	9,084	9,46	9,154
14/04/2023	276.088	3,18%	9,077	9,052	9,477	9,342
13/04/2023	256.458	6,39%	8,62	8,592	9,076	9,054
12/04/2023	212.819	3,98%	8,242	8,186	8,65	8,51
11/04/2023	126.519	-1,11%	8,284	8,116	8,398	8,184
10/04/2023	110.020	7,12%	7,814	7,804	8,278	8,276
06/04/2023	110.020	7,12%	7,814	7,804	8,278	8,276
05/04/2023	88.246	-4,85%	8,121	7,69	8,15	7,726
04/04/2023	79.126	1,48%	8,056	8,03	8,204	8,12
03/04/2023	112.941	0,65%	7,972	7,916	8,084	8,002
31/03/2023	121.880	2,45%	7,777	7,692	7,958	7,95
30/03/2023	52.246	3,25%	7,604	7,60	7,808	7,76
29/03/2023	59.233	3,21%	7,40	7,284	7,56	7,516
28/03/2023	75.997	-3,91%	7,74	7,248	7,752	7,282
27/03/2023	63.328	2,05%	7,606	7,45	7,712	7,578
24/03/2023	75.804	-5,38%	7,776	7,311	7,776	7,426
23/03/2023	110.768	-0,25%	7,80	7,616	7,918	7,848
22/03/2023	39.828	-0,78%	7,842	7,798	7,952	7,848
21/03/2023	86.529	2,65%	7,78	7,78	8,004	7,91
20/03/2023	154.502	2,45%	7,364	7,134	7,794	7,706
17/03/2023	93.683	-5,07%	8,06	7,478	8,104	7,522
16/03/2023	73.952	0,25%	8,15	7,67	8,15	7,924
15/03/2023	85.622	-4,97%	8,27	7,77	8,27	7,904
14/03/2023	166.947	2,93%	8,054	7,97	8,352	8,317
13/03/2023	357.308	-6,22%	8,696	7,734	8,774	8,08
10/03/2023	199.697	-1,08%	8,417	8,326	8,722	8,616
09/03/2023	94.470	-2,25%	8,888	8,668	8,888	8,71
08/03/2023	139.249	0,14%	8,848	8,778	8,99	8,91
07/03/2023	247.259	1,85%	8,79	8,79	9,20	8,898
06/03/2023	141.698	2,22%	8,61	8,52	8,746	8,736
03/03/2023	94.322	3,39%	8,358	8,312	8,554	8,546
02/03/2023	145.184	1,52%	8,10	7,954	8,315	8,266
01/03/2023	225.906	0,37%	8,074	8,05	8,552	8,142
28/02/2023	454.677	9,56%	7,434	7,274	8,112	8,112
27/02/2023	230.750	4,37%	7,088	7,01	7,458	7,404
24/02/2023	632.291	-8,75%	7,70	6,954	7,714	7,094
23/02/2023	101.000	-0,15%	7,796	7,774	7,928	7,774
22/02/2023	113.824	-3,01%	7,922	7,768	7,922	7,786
21/02/2023	145.922	-2,36%	8,164	8,014	8,278	8,028
20/02/2023	30.354	-0,10%	8,276	8,212	8,384	8,234
17/02/2023	48.778	-0,46%	8,136	8,116	8,304	8,242
16/02/2023	102.315	1,17%	8,232	8,208	8,462	8,28
15/02/2023	71.803	0,20%	8,16	8,024	8,228	8,184
14/02/2023	82.683	0,69%	8,198	8,084	8,314	8,168
13/02/2023	87.287	0,35%	8,064	7,952	8,145	8,112
10/02/2023	170.439	-2,42%	8,14	7,96	8,182	8,08
09/02/2023	318.355	0,41%	8,234	8,21	8,476	8,28
08/02/2023	220.217	4,98%	7,966	7,966	8,442	8,246
07/02/2023	106.464	1,03%	7,74	7,68	7,888	7,854
06/02/2023	112.288	-3,74%	7,95	7,654	8,00	7,764
03/02/2023	350.294	-1,56%	8,116	7,98	8,143	8,066
02/02/2023	488.802	4,41%	8,07	7,977	8,262	8,194
01/02/2023	250.115	0,56%	7,83	7,81	7,98	7,848
31/01/2023	109.767	-1,89%	7,898	7,738	7,954	7,804
30/01/2023	91.097	-1,97%	8,002	7,896	8,044	7,954
27/01/2023	62.034	-0,44%	8,156	8,04	8,172	8,114
26/01/2023	122.747	1,04%	8,20	8,07	8,262	8,15
25/01/2023	89.025	1,21%	7,906	7,842	8,074	8,066
24/01/2023	57.233	-0,33%	8,068	7,936	8,068	7,97
23/01/2023	100.211	1,01%	7,97	7,93	8,113	7,996
20/01/2023	149.579	3,19%	7,686	7,64	7,938	7,916
19/01/2023	156.775	-5,60%	8,006	7,618	8,02	7,671
18/01/2023	166.149	3,73%	7,886	7,85	8,156	8,126
17/01/2023	122.577	-3,05%	8,08	7,682	8,086	7,834
16/01/2023	87.322	3,53%	7,942	7,83	8,098	8,09
13/01/2023	225.998	2,82%	7,676	7,504	7,955	7,814
12/01/2023	197.906	3,33%	7,342	7,34	7,648	7,582
11/01/2023	269.764	0,91%	7,32	7,157	7,37	7,338
10/01/2023	124.191	1,17%	7,282	7,08	7,29	7,272
09/01/2023	111.994	4,48%	6,966	6,918	7,25	7,188
06/01/2023	165.635	0,82%	6,796	6,664	6,932	6,88
05/01/2023	226.792	-2,43%	6,99	6,818	7,088	6,824
04/01/2023	275.891	3,52%	6,787	6,716	7,01	7,004
03/01/2023	302.656	3,24%	6,664	6,552	6,89	6,766
02/01/2023	81.354	3,60%	6,388	6,376	6,646	6,554
30/12/2022	24.864	-1,74%	6,414	6,292	6,45	6,326
29/12/2022	132.168	4,79%	6,124	6,112	6,458	6,438
28/12/2022	70.896	-0,74%	6,11	5,996	6,174	6,138
27/12/2022	51.275	0,60%	6,21	6,096	6,25	6,184
23/12/2022	145.170	4,19%	5,89	5,862	6,23	6,147
22/12/2022	71.376	-0,03%	5,90	5,84	6,032	5,892
21/12/2022	125.052	2,72%	5,782	5,764	5,928	5,894
20/12/2022	129.620	0,77%	5,63	5,604	5,786	5,738