Kloeckner & Co SE (KCO)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
34.652 |
-0,30%
|
10,04
|
9,98
|
10,06
|
10,02
|
02/05/2023 |
117.993 |
0,10%
|
10,07
|
10,02
|
10,15
|
10,06
|
01/05/2023 |
117.484 |
0,00%
|
10,09
|
10,01
|
10,16
|
10,05
|
28/04/2023 |
117.484 |
0,20%
|
10,09
|
10,01
|
10,16
|
10,05
|
27/04/2023 |
11.082 |
0,10%
|
10,05
|
9,995
|
10,10
|
10,04
|
26/04/2023 |
252.854 |
0,75%
|
9,925
|
9,925
|
10,08
|
10,02
|
25/04/2023 |
198.341 |
-0,35%
|
9,94
|
9,83
|
9,965
|
9,945
|
24/04/2023 |
202.725 |
0,10%
|
9,915
|
9,915
|
10,03
|
9,98
|
21/04/2023 |
355.424 |
0,00%
|
9,95
|
9,91
|
10,04
|
9,97
|
20/04/2023 |
81.518 |
-0,10%
|
9,955
|
9,945
|
10,01
|
9,965
|
19/04/2023 |
156.365 |
-0,35%
|
10,00
|
9,95
|
10,05
|
9,965
|
18/04/2023 |
109.081 |
-0,20%
|
10,07
|
9,99
|
10,09
|
10,00
|
17/04/2023 |
138.859 |
-0,10%
|
10,04
|
9,995
|
10,13
|
10,02
|
14/04/2023 |
159.975 |
-0,30%
|
10,06
|
10,01
|
10,11
|
10,03
|
13/04/2023 |
168.697 |
0,00%
|
10,06
|
9,98
|
10,13
|
10,06
|
12/04/2023 |
201.294 |
0,50%
|
9,99
|
9,965
|
10,10
|
10,06
|
11/04/2023 |
264.095 |
0,76%
|
10,02
|
9,955
|
10,13
|
10,01
|
10/04/2023 |
211.541 |
0,00%
|
9,975
|
9,91
|
10,03
|
9,935
|
06/04/2023 |
211.541 |
0,10%
|
9,975
|
9,91
|
10,03
|
9,935
|
05/04/2023 |
564.191 |
-0,15%
|
9,94
|
9,82
|
10,00
|
9,925
|
04/04/2023 |
421.118 |
0,56%
|
9,92
|
9,915
|
10,01
|
9,94
|
03/04/2023 |
493.068 |
-0,20%
|
9,935
|
9,87
|
10,02
|
9,885
|
31/03/2023 |
598.138 |
-0,50%
|
9,95
|
9,805
|
10,08
|
9,905
|
30/03/2023 |
500.980 |
-0,55%
|
10,07
|
9,85
|
10,16
|
9,955
|
29/03/2023 |
512.386 |
-2,44%
|
10,25
|
9,975
|
10,33
|
10,01
|
28/03/2023 |
443.592 |
1,79%
|
10,19
|
10,15
|
10,31
|
10,26
|
27/03/2023 |
542.707 |
1,41%
|
9,96
|
9,805
|
10,09
|
10,08
|
24/03/2023 |
459.768 |
0,25%
|
9,90
|
9,775
|
10,00
|
9,94
|
23/03/2023 |
73.770 |
-0,10%
|
9,905
|
9,83
|
9,9625
|
9,89
|
22/03/2023 |
262.944 |
0,66%
|
9,89
|
9,78
|
10,00
|
9,89
|
21/03/2023 |
645.274 |
-1,31%
|
10,02
|
9,76
|
10,04
|
9,825
|
20/03/2023 |
538.057 |
-0,45%
|
9,915
|
9,785
|
10,03
|
9,955
|
17/03/2023 |
847.174 |
-1,48%
|
10,23
|
9,98
|
10,27
|
10,00
|
16/03/2023 |
430.332 |
3,31%
|
9,91
|
9,81
|
10,17
|
10,15
|
15/03/2023 |
287.952 |
-2,53%
|
10,24
|
9,805
|
10,27
|
9,825
|
14/03/2023 |
739.526 |
2,22%
|
9,91
|
9,91
|
10,21
|
10,12
|
13/03/2023 |
1.618.018 |
4,10%
|
9,60
|
9,275
|
10,11
|
9,90
|
10/03/2023 |
591.486 |
-0,99%
|
9,45
|
9,31
|
9,655
|
9,51
|
09/03/2023 |
1.050.200 |
-6,20%
|
10,15
|
9,45
|
10,21
|
9,605
|
08/03/2023 |
237.400 |
-0,68%
|
10,24
|
10,16
|
10,33
|
10,24
|
07/03/2023 |
134.731 |
-1,43%
|
10,40
|
10,29
|
10,48
|
10,31
|
06/03/2023 |
181.843 |
-1,32%
|
10,64
|
10,42
|
10,73
|
10,46
|
03/03/2023 |
169.283 |
1,34%
|
10,38
|
10,38
|
10,66
|
10,60
|
02/03/2023 |
189.846 |
0,19%
|
10,35
|
10,31
|
10,49
|
10,46
|
01/03/2023 |
207.113 |
1,85%
|
10,32
|
10,28
|
10,54
|
10,44
|
28/02/2023 |
137.249 |
0,89%
|
10,21
|
10,11
|
10,34
|
10,25
|
27/02/2023 |
199.715 |
1,70%
|
10,05
|
10,05
|
10,26
|
10,16
|
24/02/2023 |
175.648 |
-2,16%
|
10,22
|
9,99
|
10,25
|
9,99
|
23/02/2023 |
190.632 |
1,59%
|
10,05
|
10,05
|
10,29
|
10,21
|
22/02/2023 |
333.095 |
-4,56%
|
10,47
|
9,97
|
10,47
|
10,05
|
21/02/2023 |
560.923 |
1,94%
|
10,38
|
10,32
|
10,84
|
10,53
|
20/02/2023 |
346.565 |
2,89%
|
10,08
|
10,07
|
10,38
|
10,33
|
17/02/2023 |
201.583 |
0,40%
|
9,955
|
9,84
|
10,08
|
10,04
|
16/02/2023 |
40.712 |
1,11%
|
9,975
|
9,8575
|
10,01
|
10,00
|
15/02/2023 |
227.453 |
1,44%
|
9,745
|
9,715
|
9,935
|
9,89
|
14/02/2023 |
187.802 |
0,26%
|
9,73
|
9,695
|
9,87
|
9,75
|
13/02/2023 |
230.113 |
0,00%
|
9,75
|
9,60
|
9,77
|
9,725
|
10/02/2023 |
174.369 |
-0,51%
|
9,725
|
9,59
|
9,82
|
9,725
|
09/02/2023 |
21.882 |
0,41%
|
9,82
|
9,735
|
9,875
|
9,795
|
08/02/2023 |
49.892 |
0,31%
|
9,86
|
9,735
|
9,92
|
9,755
|
07/02/2023 |
162.810 |
-0,61%
|
9,85
|
9,615
|
9,85
|
9,745
|
06/02/2023 |
158.241 |
-0,86%
|
9,825
|
9,64
|
9,835
|
9,805
|
03/02/2023 |
327.718 |
0,15%
|
9,835
|
9,75
|
9,90
|
9,89
|
02/02/2023 |
302.119 |
2,70%
|
9,71
|
9,70
|
9,95
|
9,875
|
01/02/2023 |
99.430 |
-0,67%
|
9,735
|
9,585
|
9,765
|
9,615
|
31/01/2023 |
245.154 |
-2,71%
|
9,895
|
9,65
|
9,895
|
9,68
|
30/01/2023 |
179.847 |
-1,00%
|
10,00
|
9,91
|
10,10
|
9,95
|
27/01/2023 |
257.294 |
0,50%
|
9,995
|
9,93
|
10,25
|
10,05
|
26/01/2023 |
165.451 |
1,52%
|
9,785
|
9,785
|
10,05
|
10,00
|
25/01/2023 |
129.845 |
-0,51%
|
9,92
|
9,795
|
10,01
|
9,85
|
24/01/2023 |
222.827 |
-1,88%
|
10,08
|
9,855
|
10,15
|
9,90
|
23/01/2023 |
202.922 |
0,50%
|
10,11
|
9,995
|
10,20
|
10,09
|
20/01/2023 |
265.709 |
3,29%
|
9,79
|
9,79
|
10,05
|
10,04
|
19/01/2023 |
296.016 |
-3,95%
|
10,00
|
9,69
|
10,00
|
9,72
|
18/01/2023 |
317.478 |
1,35%
|
10,00
|
9,91
|
10,19
|
10,12
|
17/01/2023 |
208.529 |
-1,33%
|
10,09
|
9,92
|
10,14
|
9,985
|
16/01/2023 |
213.197 |
2,90%
|
9,905
|
9,855
|
10,16
|
10,12
|
13/01/2023 |
164.042 |
-0,25%
|
9,865
|
9,75
|
9,90
|
9,835
|
12/01/2023 |
351.645 |
2,12%
|
9,725
|
9,625
|
9,875
|
9,86
|
11/01/2023 |
232.883 |
-0,26%
|
9,70
|
9,645
|
9,805
|
9,655
|
10/01/2023 |
159.067 |
-1,02%
|
9,75
|
9,585
|
9,755
|
9,68
|
09/01/2023 |
292.624 |
1,51%
|
9,695
|
9,595
|
9,80
|
9,78
|
06/01/2023 |
220.851 |
0,63%
|
9,525
|
9,395
|
9,64
|
9,635
|
05/01/2023 |
407.218 |
2,13%
|
9,355
|
9,33
|
9,64
|
9,575
|
04/01/2023 |
293.415 |
0,48%
|
9,395
|
9,255
|
9,41
|
9,375
|
03/01/2023 |
202.595 |
-0,11%
|
9,335
|
9,275
|
9,47
|
9,33
|
02/01/2023 |
161.334 |
1,14%
|
9,235
|
9,235
|
9,38
|
9,34
|
30/12/2022 |
142.024 |
-0,16%
|
9,235
|
9,085
|
9,275
|
9,235
|
29/12/2022 |
236.990 |
1,99%
|
9,01
|
9,01
|
9,25
|
9,25
|
28/12/2022 |
143.176 |
-1,20%
|
9,19
|
9,01
|
9,20
|
9,07
|
27/12/2022 |
214.407 |
1,05%
|
9,15
|
9,02
|
9,21
|
9,18
|
23/12/2022 |
168.666 |
2,02%
|
8,925
|
8,92
|
9,165
|
9,085
|
22/12/2022 |
268.578 |
-3,42%
|
9,24
|
8,815
|
9,255
|
8,905
|
21/12/2022 |
421.817 |
5,67%
|
8,81
|
8,73
|
9,22
|
9,22
|
20/12/2022 |
445.906 |
0,29%
|
8,40
|
8,37
|
8,875
|
8,725
|
19/12/2022 |
236.750 |
1,64%
|
8,505
|
8,505
|
8,78
|
8,70
|
16/12/2022 |
419.859 |
-0,58%
|
8,57
|
8,42
|
8,635
|
8,56
|
15/12/2022 |
178.162 |
-1,32%
|
8,63
|
8,61
|
8,82
|
8,61
|
14/12/2022 |
180.666 |
-2,08%
|
8,83
|
8,675
|
8,995
|
8,725
|
13/12/2022 |
300.259 |
0,96%
|
8,87
|
8,72
|
9,05
|
8,91
|