Knorr-Bremse AG (KBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	108.438	0,57%	63,02	62,40	63,40	63,17
02/05/2023	88.149	-1,09%	63,72	62,78	63,72	62,81
01/05/2023	88.643	2,60%	62,09	61,80	63,50	63,44
28/04/2023	88.643	2,60%	62,09	61,80	63,50	63,44
27/04/2023	94.413	1,01%	60,79	60,70	62,54	61,90
26/04/2023	98.035	-1,37%	61,78	60,90	61,94	61,28
25/04/2023	40.918	0,13%	61,90	61,38	62,42	62,13
24/04/2023	56.647	0,15%	62,18	61,86	62,66	62,05
21/04/2023	52.048	-0,64%	62,70	61,18	62,70	61,96
20/04/2023	67.154	-1,08%	62,70	62,24	63,20	62,36
19/04/2023	68.681	-0,08%	62,69	62,66	63,44	63,04
18/04/2023	102.798	1,87%	62,14	62,04	63,72	63,09
17/04/2023	41.797	2,52%	61,08	61,04	62,02	61,94
14/04/2023	65.452	1,00%	59,98	59,54	60,94	60,42
13/04/2023	106.025	-0,80%	59,04	58,94	60,35	59,82
12/04/2023	82.134	-0,03%	60,57	59,80	61,04	60,30
11/04/2023	61.106	1,52%	60,16	60,06	60,82	60,32
10/04/2023	46.698	1,12%	59,30	58,74	59,58	59,60
06/04/2023	46.698	1,12%	59,30	58,74	59,58	59,60
05/04/2023	94.351	-2,66%	60,24	58,12	60,24	58,94
04/04/2023	58.614	-0,80%	61,46	60,40	62,48	60,55
03/04/2023	55.946	0,18%	61,14	60,36	61,44	61,18
31/03/2023	110.715	-0,47%	61,58	60,80	61,70	61,07
30/03/2023	91.171	-0,33%	61,66	61,30	62,23	61,36
29/03/2023	90.643	1,79%	61,00	61,00	62,20	61,56
28/03/2023	78.061	1,53%	60,14	59,92	60,64	60,52
27/03/2023	87.896	0,88%	60,08	59,50	60,48	59,56
24/03/2023	84.187	-3,31%	60,50	58,72	60,50	59,02
23/03/2023	84.803	-1,26%	61,18	60,56	61,41	61,04
22/03/2023	147.533	1,88%	62,24	61,52	62,62	61,82
21/03/2023	72.080	3,93%	59,06	59,06	60,77	60,78
20/03/2023	104.235	1,88%	57,24	55,92	58,88	58,48
17/03/2023	138.085	-2,31%	59,18	57,20	59,22	57,40
16/03/2023	176.499	0,51%	59,52	57,54	60,05	58,76
15/03/2023	133.393	-4,32%	61,04	58,42	61,04	58,46
14/03/2023	155.508	0,36%	61,62	61,00	62,16	61,10
13/03/2023	142.882	-3,10%	63,04	60,18	63,06	60,92
10/03/2023	75.163	-1,81%	62,54	62,54	63,72	63,04
09/03/2023	97.446	-0,16%	64,08	63,38	64,54	64,18
08/03/2023	55.461	-0,56%	64,24	63,78	64,96	64,28
07/03/2023	87.334	-1,19%	65,24	64,38	65,63	64,74
06/03/2023	139.937	-0,49%	66,00	65,15	66,12	65,68
03/03/2023	153.917	1,35%	64,32	64,23	66,62	65,88
02/03/2023	105.250	-1,78%	65,46	64,36	66,33	65,00
01/03/2023	96.274	2,26%	65,06	64,91	66,18	66,18
28/02/2023	113.329	-1,70%	65,68	64,62	65,68	64,72
27/02/2023	153.908	-1,41%	67,02	65,28	67,02	65,84
24/02/2023	267.441	2,24%	66,54	65,18	68,80	66,78
23/02/2023	250.493	2,99%	62,50	62,50	66,74	65,40
22/02/2023	117.806	0,13%	62,96	62,40	63,60	63,50
21/02/2023	210.277	-0,91%	63,82	62,78	64,38	63,42
20/02/2023	46.242	0,60%	64,02	63,52	64,78	64,00
17/02/2023	38.431	-0,59%	63,24	63,00	63,96	63,62
16/02/2023	63.448	0,22%	64,60	63,18	64,72	64,00
15/02/2023	81.541	1,08%	62,62	62,52	63,90	63,70
14/02/2023	90.618	-0,10%	63,28	62,70	64,02	63,02
13/02/2023	85.332	1,09%	62,72	62,44	63,32	63,08
10/02/2023	134.125	-1,76%	63,04	61,82	63,20	62,40
09/02/2023	106.533	1,34%	63,26	63,18	65,40	63,52
08/02/2023	111.051	-1,17%	63,66	62,58	64,16	62,68
07/02/2023	112.151	-1,12%	63,74	63,02	64,76	63,52
06/02/2023	187.784	-1,08%	65,02	63,26	65,21	64,24
03/02/2023	180.549	2,32%	63,22	62,84	64,98	64,94
02/02/2023	161.378	4,50%	61,56	61,56	63,48	63,58
01/02/2023	94.839	1,60%	60,38	60,04	60,98	60,84
31/01/2023	61.217	-0,33%	60,06	59,44	60,12	60,16
30/01/2023	79.914	-0,43%	60,34	59,80	60,57	60,36
27/01/2023	80.738	0,13%	60,46	59,72	60,88	60,62
26/01/2023	138.857	-1,63%	61,38	60,40	61,86	60,42
25/01/2023	171.176	1,86%	60,28	60,21	62,36	61,42
24/01/2023	202.783	0,07%	60,46	59,44	60,64	60,30
23/01/2023	101.290	1,55%	59,70	59,40	60,26	60,28
20/01/2023	125.808	3,89%	57,42	57,04	59,48	59,36
19/01/2023	92.226	-2,92%	58,60	57,06	58,84	57,14
18/01/2023	106.297	0,55%	58,58	57,98	59,30	58,84
17/01/2023	85.948	-1,81%	59,84	58,37	59,84	58,52
16/01/2023	113.865	-0,90%	60,22	58,88	60,22	59,60
13/01/2023	126.547	1,03%	59,50	59,18	60,72	60,14
12/01/2023	104.456	0,49%	59,28	58,45	59,98	59,53
11/01/2023	140.919	0,82%	58,82	58,62	59,62	59,24
10/01/2023	196.462	-3,67%	59,90	57,98	60,00	58,76
09/01/2023	351.212	6,33%	58,54	58,42	61,06	60,82
06/01/2023	98.856	1,97%	56,48	55,81	57,22	57,08
05/01/2023	120.074	0,74%	55,58	55,40	56,34	55,98
04/01/2023	65.604	5,09%	53,08	53,00	55,60	55,57
03/01/2023	85.850	3,08%	51,34	51,34	53,34	52,88
02/01/2023	17.310	0,59%	51,16	51,14	51,60	51,30
30/12/2022	19.323	-1,39%	51,60	50,88	51,82	51,00
29/12/2022	33.924	0,27%	51,44	50,76	51,76	51,72
28/12/2022	64.362	0,63%	51,61	50,82	51,80	51,48
27/12/2022	26.004	-0,47%	51,77	50,94	51,86	51,16
23/12/2022	25.534	1,08%	50,80	50,42	51,74	51,40
22/12/2022	54.038	-3,91%	52,90	50,74	53,04	50,85
21/12/2022	105.968	0,80%	52,86	52,68	53,33	52,92
20/12/2022	87.205	0,04%	51,98	51,98	53,02	52,50
19/12/2022	60.703	2,50%	51,40	51,40	52,74	52,48
16/12/2022	75.544	-2,74%	52,40	50,76	52,68	51,20
15/12/2022	115.330	-1,02%	52,88	52,20	53,35	52,64
14/12/2022	100.712	0,30%	53,06	52,58	53,55	53,18
13/12/2022	154.646	3,55%	51,24	51,00	53,15	53,08