Knorr-Bremse AG (KBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	50.351	1,78%	58,64	58,60	59,78	59,36
19/09/2023	30.972	-0,34%	58,52	57,78	58,58	58,38
18/09/2023	47.690	-0,88%	59,06	58,50	59,06	58,58
15/09/2023	48.613	0,14%	59,46	58,82	59,73	59,10
14/09/2023	29.688	1,48%	58,15	57,70	59,06	59,02
13/09/2023	53.169	-2,72%	58,08	57,60	58,46	58,00
12/09/2023	57.309	-0,60%	60,28	59,24	60,28	59,60
11/09/2023	49.461	1,56%	59,38	59,26	60,30	59,96
08/09/2023	107.182	-2,38%	60,80	58,70	60,80	59,04
07/09/2023	60.550	-3,11%	62,00	60,40	62,24	60,48
06/09/2023	34.786	0,65%	61,66	61,04	62,42	62,42
05/09/2023	34.784	-2,08%	63,28	61,98	63,28	62,02
04/09/2023	40.670	0,41%	63,24	63,22	64,42	63,34
01/09/2023	29.842	-0,25%	63,14	62,88	63,34	63,08
31/08/2023	53.122	1,18%	62,28	62,17	63,64	63,24
30/08/2023	64.985	0,23%	62,18	61,94	63,02	62,50
29/08/2023	80.871	1,23%	61,66	61,34	62,36	62,36
28/08/2023	69.410	1,02%	61,46	61,04	61,82	61,60
25/08/2023	61.410	-0,62%	61,20	60,86	61,48	60,96
24/08/2023	26.569	-2,17%	63,18	61,28	63,46	61,34
23/08/2023	37.292	0,48%	62,76	62,56	63,24	62,70
22/08/2023	35.151	1,17%	62,16	61,98	62,76	62,52
21/08/2023	48.422	-1,28%	62,62	61,50	62,72	61,80
18/08/2023	44.854	-0,54%	62,48	61,39	62,74	62,64
17/08/2023	45.195	-1,93%	64,12	62,94	64,28	63,02
16/08/2023	35.763	1,16%	63,62	63,58	64,50	64,48
15/08/2023	23.860	-0,69%	64,76	63,46	64,78	63,74
14/08/2023	47.426	-1,12%	64,74	63,44	65,24	64,36
11/08/2023	71.865	-0,44%	65,28	64,38	66,48	65,09
10/08/2023	101.643	3,13%	67,02	65,24	68,08	65,32
09/08/2023	59.524	2,00%	62,56	62,46	63,86	63,34
08/08/2023	61.145	-2,48%	63,34	61,94	63,62	62,10
07/08/2023	40.981	0,41%	63,14	62,86	63,76	63,68
04/08/2023	45.620	1,34%	62,82	62,44	63,58	63,42
03/08/2023	34.982	-0,97%	63,24	62,42	63,34	62,58
02/08/2023	39.324	-0,28%	62,90	62,36	63,40	63,44
01/08/2023	42.610	-0,53%	63,94	63,10	63,94	63,62
31/07/2023	38.816	0,44%	63,38	63,12	64,02	63,96
28/07/2023	49.836	-0,47%	63,26	62,72	63,84	63,68
27/07/2023	44.325	2,30%	62,96	62,56	64,11	63,98
26/07/2023	39.689	-0,06%	62,50	61,96	62,66	62,54
25/07/2023	35.894	0,48%	62,64	61,92	62,94	62,62
24/07/2023	33.119	-0,23%	62,26	62,25	63,34	62,20
21/07/2023	62.715	0,60%	61,88	61,88	62,70	62,34
20/07/2023	64.720	-1,12%	62,50	61,70	63,07	62,02
19/07/2023	96.648	-1,60%	63,92	62,52	64,10	62,66
18/07/2023	154.322	-2,24%	65,28	62,66	66,63	63,68
17/07/2023	36.443	-0,67%	65,00	65,00	65,82	65,14
14/07/2023	55.826	0,06%	66,56	65,26	66,56	65,58
13/07/2023	119.032	-1,38%	63,18	63,18	65,62	65,54
12/07/2023	60.574	1,81%	65,59	65,22	66,51	66,46
11/07/2023	36.169	0,59%	65,30	64,88	65,77	65,28
10/07/2023	48.402	0,62%	64,00	63,64	65,01	64,90
07/07/2023	118.175	3,93%	62,28	62,12	64,66	64,50
06/07/2023	60.876	-4,25%	64,46	62,00	64,46	62,12
05/07/2023	69.451	-0,71%	64,78	64,46	65,34	64,82
04/07/2023	76.629	-3,83%	67,14	64,60	67,24	65,28
03/07/2023	50.140	-3,13%	69,68	67,82	69,70	67,80
30/06/2023	116.012	2,09%	69,26	68,70	70,46	69,99
29/06/2023	63.792	0,26%	68,48	67,56	68,68	68,56
28/06/2023	63.673	1,30%	68,04	67,68	69,22	68,38
27/06/2023	51.671	1,75%	66,70	66,52	67,68	67,50
26/06/2023	70.913	1,47%	65,92	65,58	66,58	66,34
23/06/2023	51.983	0,93%	64,34	64,12	65,56	65,38
22/06/2023	44.736	0,47%	63,84	63,78	64,98	64,78
21/06/2023	27.704	-0,74%	64,60	64,08	65,00	64,48
20/06/2023	48.951	-2,58%	66,12	64,68	66,12	64,96
19/06/2023	50.761	0,33%	65,96	65,96	67,06	66,68
16/06/2023	48.611	-0,33%	66,52	65,64	66,84	66,46
15/06/2023	70.744	0,12%	66,43	64,74	66,84	66,64
14/06/2023	66.333	1,90%	65,50	65,30	66,56	66,56
13/06/2023	79.620	0,90%	64,98	64,46	65,96	65,36
12/06/2023	70.110	-0,19%	65,09	63,86	65,12	64,78
09/06/2023	90.528	-0,89%	65,16	64,84	65,38	64,76
08/06/2023	61.876	-0,09%	65,24	64,86	65,92	65,34
07/06/2023	35.387	-0,46%	65,66	64,86	65,74	65,40
06/06/2023	50.752	0,67%	64,98	64,62	65,76	65,70
05/06/2023	50.211	-0,82%	65,62	64,84	65,82	65,18
02/06/2023	125.198	2,30%	65,00	64,66	65,82	65,78
01/06/2023	47.364	-0,09%	64,28	63,60	64,76	64,30
31/05/2023	23.481	-1,57%	64,56	63,54	64,56	63,98
30/05/2023	47.293	-1,48%	65,90	65,10	66,28	65,16
29/05/2023	16.160	0,18%	66,58	65,84	66,58	66,14
26/05/2023	51.818	0,09%	66,04	65,80	66,34	66,00
25/05/2023	65.105	1,14%	65,38	65,13	66,32	65,88
24/05/2023	53.459	-2,28%	66,24	64,74	66,42	65,14
23/05/2023	63.914	-1,86%	67,62	66,52	68,02	66,64
22/05/2023	71.777	-0,79%	68,04	67,72	68,44	67,90
19/05/2023	68.864	1,25%	67,70	67,34	68,66	68,28
18/05/2023	42.388	0,96%	67,38	67,02	67,54	67,44
17/05/2023	82.708	0,54%	65,96	65,96	67,69	66,80
16/05/2023	60.525	-0,12%	66,68	65,96	67,10	66,44
15/05/2023	147.085	0,00%	66,92	66,22	67,70	66,52
12/05/2023	92.104	-0,12%	67,04	65,77	67,18	66,38
11/05/2023	146.403	3,59%	64,98	64,98	67,35	66,46
10/05/2023	95.930	-0,19%	64,32	63,57	64,52	64,16
09/05/2023	74.793	0,50%	64,03	63,32	64,28	64,30
08/05/2023	32.052	-0,91%	63,56	63,24	64,46	63,98
05/05/2023	38.205	1,59%	63,46	63,04	64,60	64,57
04/05/2023	85.065	0,62%	62,88	62,64	64,50	63,56