Knorr-Bremse AG (KBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	-0,94%	72,10	71,00	72,10	71,125
28-06-2024	54.589	-0,94%	72,10	71,00	72,10	71,125
27-06-2024	53.762	1,34%	70,75	70,60	71,95	71,80
26-06-2024	62.150	0,82%	70,525	70,20	71,25	70,85
25-06-2024	35.934	-1,33%	70,675	69,60	70,825	70,275
24-06-2024	50.752	2,03%	70,15	69,40	71,35	71,55
21-06-2024	43.360	-0,50%	70,50	69,70	70,95	70,125
20-06-2024	27.146	0,04%	70,65	70,20	70,65	70,50
19-06-2024	34.794	-0,67%	70,95	70,325	71,20	70,475
18-06-2024	61.017	-0,35%	71,25	70,30	71,40	70,70
17-06-2024	79.952	1,18%	70,50	70,25	71,40	70,95
14-06-2024	153.683	-4,35%	73,75	68,85	73,90	70,40
13-06-2024	171.118	-0,78%	74,05	72,85	74,30	73,60
12-06-2024	58.875	2,14%	72,925	72,25	74,35	74,15
11-06-2024	110.652	0,55%	72,65	72,10	73,05	72,60
10-06-2024	60.237	0,84%	71,325	71,325	72,35	72,20
07-06-2024	47.192	0,35%	71,45	71,15	71,85	71,60
06-06-2024	32.972	-1,45%	72,725	71,30	73,175	71,35
05-06-2024	75.013	2,33%	70,90	70,90	72,50	72,40
04-06-2024	33.377	0,21%	70,375	70,25	71,20	70,75
03-06-2024	52.331	-0,84%	71,35	70,25	71,50	70,75
31-05-2024	118.807	-0,28%	71,55	71,30	71,90	71,35
30-05-2024	47.204	0,42%	71,025	71,025	72,125	71,60
29-05-2024	66.728	-0,90%	71,85	71,15	72,00	71,30
28-05-2024	63.116	-0,72%	72,90	71,85	72,95	72,15
27-05-2024	24.374	-0,03%	72,85	72,65	73,20	72,675
24-05-2024	82.557	0,48%	72,00	71,975	72,85	72,95
23-05-2024	142.056	-0,45%	72,15	71,60	73,20	72,60
22-05-2024	88.122	-1,72%	73,975	72,55	74,05	72,925
21-05-2024	56.013	-0,47%	74,35	73,75	74,45	74,15
20-05-2024	23.846	0,27%	74,30	74,25	74,85	74,50
17-05-2024	48.882	-0,20%	73,80	73,75	74,45	74,25
16-05-2024	58.342	-1,66%	74,90	74,325	75,60	74,10
15-05-2024	69.491	2,35%	74,05	73,90	75,60	75,25
14-05-2024	65.936	-1,17%	73,65	72,40	73,65	73,65
13-05-2024	48.160	-0,17%	74,75	74,40	75,00	74,525
10-05-2024	35.056	0,57%	74,55	73,80	74,75	74,65
09-05-2024	50.277	1,06%	73,90	73,50	74,40	74,225
08-05-2024	175.546	5,99%	69,60	69,60	73,95	73,45
07-05-2024	71.776	-0,36%	69,90	68,90	69,90	69,30
06-05-2024	48.052	0,72%	69,05	69,05	69,90	69,55
03-05-2024	73.480	0,80%	68,875	68,50	69,95	69,05
02-05-2024	86.671	-1,08%	69,15	67,45	69,15	68,50
01-05-2024	0	0,00%	69,75	69,75	69,75	69,75
30-04-2024	0	-0,29%	69,75	69,75	69,75	69,75
29-04-2024	38.732	-0,04%	70,45	69,85	70,45	69,925
26-04-2024	67.525	1,45%	69,65	69,35	70,30	69,95
25-04-2024	57.168	-1,78%	70,05	68,65	70,40	68,95
24-04-2024	88.042	-1,06%	70,95	70,00	70,95	70,25
23-04-2024	61.482	0,00%	71,25	70,45	71,45	70,80
22-04-2024	128.311	3,58%	68,95	68,95	71,30	70,80
19-04-2024	50.301	-1,16%	68,00	67,725	68,525	68,35
18-04-2024	35.501	-0,43%	69,10	68,85	69,60	68,90
17-04-2024	47.468	-0,65%	69,10	69,05	69,90	68,85
16-04-2024	56.325	-1,00%	68,675	68,50	69,625	69,10
15-04-2024	55.628	1,20%	69,30	69,30	70,30	69,80
12-04-2024	57.740	0,55%	69,65	68,85	69,65	68,975
11-04-2024	56.757	-0,58%	68,90	67,90	69,05	68,60
10-04-2024	84.187	0,00%	69,375	68,45	69,60	69,00
09-04-2024	49.355	-0,68%	69,45	68,80	69,80	69,00
08-04-2024	47.239	-0,39%	70,225	69,35	70,25	69,475
05-04-2024	77.875	-1,03%	69,00	69,00	70,025	69,90
04-04-2024	51.949	-0,88%	71,10	70,525	71,15	70,50
03-04-2024	77.254	1,71%	70,40	70,15	71,45	71,25
02-04-2024	78.953	0,03%	70,00	69,90	70,875	70,10
01-04-2024	0	-0,96%	70,68	69,98	70,84	70,08
28-03-2024	74.895	-0,96%	70,68	69,98	70,84	70,08
27-03-2024	54.149	-0,04%	70,66	70,16	70,97	70,72
26-03-2024	69.532	-0,11%	70,70	70,30	71,10	70,68
25-03-2024	84.260	1,49%	69,60	69,38	70,80	70,72
22-03-2024	108.152	1,57%	68,50	68,48	69,91	69,68
21-03-2024	115.020	1,18%	68,74	67,28	68,82	68,58
20-03-2024	52.641	-1,15%	68,44	67,76	68,50	67,78
19-03-2024	43.215	0,09%	68,56	68,26	68,80	68,56
18-03-2024	48.979	0,23%	68,54	68,26	68,92	68,50
15-03-2024	57.707	0,86%	67,76	67,54	68,52	68,34
14-03-2024	63.023	-0,97%	68,67	67,68	68,95	67,72
13-03-2024	61.459	-0,78%	69,00	67,76	69,00	68,46
12-03-2024	84.061	1,89%	68,14	67,64	69,04	68,92
11-03-2024	69.100	0,10%	66,90	66,06	67,76	67,64
08-03-2024	100.578	0,33%	67,42	67,04	68,50	67,58
07-03-2024	68.220	0,84%	66,48	66,22	67,62	67,44
06-03-2024	60.894	0,09%	66,42	66,08	67,02	66,82
05-03-2024	84.913	-0,03%	65,86	65,78	67,50	66,56
04-03-2024	59.859	0,94%	66,00	65,76	66,62	66,58
01-03-2024	104.997	1,76%	65,46	65,00	65,98	65,96
29-02-2024	111.674	1,60%	63,52	63,52	64,85	64,82
28-02-2024	41.921	2,44%	62,58	62,24	63,82	63,80
27-02-2024	107.134	0,65%	62,00	61,88	62,76	62,28
26-02-2024	77.548	-1,73%	62,83	61,78	62,90	61,88
23-02-2024	147.594	0,37%	63,68	61,85	63,96	62,97
22-02-2024	292.475	7,51%	62,77	61,36	63,76	62,74
21-02-2024	97.786	0,55%	58,24	57,98	58,60	58,52
20-02-2024	82.728	-1,05%	58,55	57,52	58,82	58,20
19-02-2024	61.437	0,10%	58,53	57,82	58,84	58,80
16-02-2024	49.237	2,66%	57,72	57,52	58,94	58,74
15-02-2024	40.130	1,60%	57,02	57,02	57,81	57,20
14-02-2024	42.860	0,93%	55,26	55,26	56,52	56,44
13-02-2024	68.586	-2,17%	57,04	55,88	57,34	55,92
12-02-2024	88.375	1,42%	56,50	56,42	57,52	57,16