flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	335.636	-2,83%	5,832	5,622	5,864	5,694
16/12/2022	220.138	-2,14%	5,977	5,822	5,977	5,86
15/12/2022	175.795	-4,77%	6,276	5,958	6,406	5,988
14/12/2022	237.729	0,03%	6,28	6,074	6,296	6,288
13/12/2022	588.137	-0,54%	6,278	6,19	6,445	6,286
12/12/2022	207.472	2,00%	6,17	6,12	6,358	6,32
09/12/2022	355.074	-1,49%	6,30	6,132	6,376	6,196
08/12/2022	282.945	1,00%	6,266	6,25	6,54	6,29
07/12/2022	535.948	-4,48%	6,47	6,068	6,50	6,228
06/12/2022	987.533	0,99%	6,566	6,40	6,886	6,516
05/12/2022	2.005.816	-36,69%	6,308	6,308	7,992	6,456
02/12/2022	217.882	-2,09%	10,35	10,085	10,56	10,1975
01/12/2022	102.182	3,43%	10,41	10,29	10,60	10,415
30/11/2022	105.402	1,84%	9,908	9,79	10,13	10,07
29/11/2022	86.606	-1,37%	10,005	9,854	10,07	9,888
28/11/2022	52.939	-2,00%	10,14	9,96	10,2675	10,025
25/11/2022	36.259	-0,58%	10,2025	10,1075	10,35	10,23
24/11/2022	68.065	0,83%	10,23	10,23	10,505	10,29
23/11/2022	56.201	0,54%	10,20	9,99	10,21	10,205
22/11/2022	72.118	0,00%	10,08	9,914	10,215	10,15
21/11/2022	50.685	-3,29%	10,415	10,07	10,415	10,15
18/11/2022	94.474	1,16%	10,45	10,335	10,62	10,495
17/11/2022	170.414	-3,78%	10,7425	10,235	10,83	10,375
16/11/2022	60.549	-4,20%	11,185	10,75	11,185	10,7825
15/11/2022	412.390	-1,36%	11,4825	11,115	11,525	11,255
14/11/2022	299.993	1,31%	11,40	11,20	11,52	11,41
11/11/2022	603.594	14,69%	10,135	10,1325	11,64	11,2625
10/11/2022	521.131	7,49%	9,048	8,908	9,85	9,82
09/11/2022	49.212	-1,92%	9,183	9,042	9,30	9,136
08/11/2022	116.651	1,42%	9,219	9,114	9,426	9,315
07/11/2022	136.802	5,33%	8,618	8,618	9,19	9,185
04/11/2022	115.663	2,37%	8,46	8,40	8,802	8,72
03/11/2022	169.513	-4,31%	8,63	8,42	8,795	8,518
02/11/2022	125.425	-3,89%	9,272	8,90	9,286	8,902
01/11/2022	253.480	4,58%	8,905	8,905	9,38	9,262
31/10/2022	114.954	-0,38%	8,89	8,766	8,936	8,856
28/10/2022	50.492	-3,39%	8,982	8,814	9,042	8,89
27/10/2022	83.491	-0,67%	9,126	9,01	9,392	9,202
26/10/2022	164.905	0,83%	9,142	9,058	9,304	9,264
25/10/2022	150.685	4,10%	8,904	8,776	9,234	9,188
24/10/2022	296.706	-0,83%	8,804	8,641	8,944	8,826
21/10/2022	162.205	-1,29%	8,972	8,636	9,058	8,90
20/10/2022	165.784	-1,02%	9,089	8,922	9,46	9,016
19/10/2022	399.693	-2,60%	9,288	8,762	9,586	9,109
18/10/2022	72.442	1,04%	9,342	9,226	9,571	9,352
17/10/2022	150.873	2,58%	8,872	8,784	9,31	9,256
14/10/2022	256.626	-1,82%	9,174	8,716	9,424	9,023
13/10/2022	158.743	-0,13%	9,07	8,745	9,384	9,19
12/10/2022	90.000	-2,27%	9,367	9,052	9,367	9,202
11/10/2022	120.426	-2,91%	9,612	9,168	9,612	9,416
10/10/2022	67.439	0,83%	9,47	9,455	9,976	9,698
07/10/2022	157.141	-1,61%	9,774	9,594	9,962	9,618
06/10/2022	173.651	2,20%	9,628	9,572	9,843	9,775
05/10/2022	201.201	-4,02%	9,892	9,564	9,994	9,565
04/10/2022	119.187	8,02%	9,346	9,318	9,989	9,966
03/10/2022	168.774	0,30%	9,022	8,714	9,266	9,226
30/09/2022	260.870	2,77%	9,00	8,83	9,23	9,198
29/09/2022	251.671	1,30%	8,85	8,802	9,118	8,95
28/09/2022	170.138	2,52%	8,30	8,30	8,842	8,835
27/09/2022	68.098	2,56%	8,464	8,424	8,71	8,566
26/09/2022	60.558	-2,50%	8,492	8,348	8,76	8,352
23/09/2022	252.774	-0,98%	8,584	8,316	8,646	8,566
22/09/2022	217.953	-7,65%	9,024	8,56	9,074	8,651
21/09/2022	145.361	2,14%	9,017	9,013	9,376	9,368
20/09/2022	93.063	-5,93%	9,726	9,056	9,75	9,172
19/09/2022	78.030	0,41%	9,561	9,561	9,808	9,75
16/09/2022	113.836	-3,67%	9,95	9,524	9,95	9,71
15/09/2022	89.960	1,35%	9,974	9,933	10,215	10,08
14/09/2022	98.379	-1,82%	9,92	9,878	10,255	9,946
13/09/2022	174.259	-2,50%	10,415	10,125	10,605	10,13
12/09/2022	60.810	3,94%	10,13	10,13	10,45	10,39
09/09/2022	174.486	3,11%	9,752	9,752	10,075	9,996
08/09/2022	54.527	2,33%	9,479	9,217	9,704	9,695
07/09/2022	55.710	0,16%	9,462	9,26	9,497	9,474
06/09/2022	44.873	-0,69%	9,566	9,364	9,832	9,459
05/09/2022	52.165	-4,10%	9,60	9,405	9,63	9,525
02/09/2022	158.261	5,65%	9,50	9,487	9,954	9,932
01/09/2022	143.857	-2,15%	9,404	9,234	9,516	9,401
31/08/2022	60.471	0,31%	9,65	9,608	9,836	9,608
30/08/2022	51.076	-0,31%	9,644	9,474	9,892	9,578
29/08/2022	78.340	0,02%	9,276	9,24	9,784	9,608
26/08/2022	80.892	-1,56%	9,802	9,572	9,974	9,606
25/08/2022	90.666	-1,43%	10,09	9,728	10,09	9,758
24/08/2022	62.046	0,69%	9,794	9,614	9,934	9,90
23/08/2022	123.548	0,50%	9,628	9,628	10,075	9,832
22/08/2022	98.516	-5,34%	10,1625	9,72	10,30	9,783
19/08/2022	66.537	-3,99%	10,705	10,295	10,73	10,335
18/08/2022	130.846	-2,93%	11,01	10,67	11,15	10,765
17/08/2022	201.430	-2,55%	11,345	10,98	11,42	11,09
16/08/2022	155.237	-0,96%	11,535	11,23	11,605	11,38
15/08/2022	172.908	0,22%	11,5325	11,40	11,645	11,49
12/08/2022	92.327	0,57%	11,41	11,23	11,525	11,465
11/08/2022	309.175	5,14%	11,07	11,00	11,44	11,40
10/08/2022	114.153	3,86%	10,35	10,175	10,8725	10,8425
09/08/2022	149.941	-2,11%	10,735	10,36	10,85	10,44
08/08/2022	135.850	0,97%	10,635	10,50	10,74	10,665
05/08/2022	161.266	-1,05%	10,695	10,37	10,85	10,5625
04/08/2022	310.763	3,14%	10,30	10,27	10,825	10,675
03/08/2022	97.281	7,84%	9,618	9,618	10,405	10,35
02/08/2022	81.488	-2,04%	9,746	9,39	9,746	9,598