K+S AG (SDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-1,87%	13,5375	13,29	13,60	13,36
17-05-2024	576.310	-1,87%	13,5375	13,29	13,60	13,36
16-05-2024	317.142	0,33%	13,535	13,43	13,6325	13,615
15-05-2024	328.501	-4,99%	13,625	13,505	13,78	13,57
14-05-2024	479.027	1,73%	14,06	13,935	14,41	14,2825
13-05-2024	430.408	1,56%	14,16	13,4925	14,16	14,04
10-05-2024	373.832	0,53%	13,88	13,70	14,0425	13,825
09-05-2024	196.339	-0,27%	13,815	13,645	13,87	13,7525
08-05-2024	280.119	-1,78%	14,095	13,755	14,17	13,79
07-05-2024	345.686	1,59%	13,84	13,82	14,18	14,04
06-05-2024	155.454	-0,29%	13,855	13,725	13,965	13,82
03-05-2024	324.740	0,31%	13,895	13,7575	14,075	13,86
02-05-2024	440.261	-2,00%	14,14	13,7175	14,175	13,8175
01-05-2024	0	3,68%	13,64	13,5825	14,485	14,10
30-04-2024	583.707	3,68%	13,64	13,5825	14,485	14,10
29-04-2024	269.993	0,70%	13,545	13,33	13,625	13,60
26-04-2024	359.651	-1,39%	13,745	13,46	13,83	13,505
25-04-2024	265.972	0,33%	13,7075	13,58	13,95	13,695
24-04-2024	286.177	-1,41%	13,89	13,6275	13,935	13,65
23-04-2024	175.994	-0,54%	13,9275	13,735	13,975	13,845
22-04-2024	179.027	-0,43%	14,05	13,83	14,05	13,92
19-04-2024	195.964	1,05%	13,77	13,77	14,10	13,98
18-04-2024	241.576	0,18%	13,88	13,53	13,895	13,835
17-04-2024	220.752	1,21%	13,7725	13,715	13,9325	13,81
16-04-2024	543.758	-0,55%	13,695	13,42	13,72	13,645
15-04-2024	260.195	-2,28%	13,94	13,615	13,985	13,72
12-04-2024	321.994	2,18%	13,855	13,80	14,11	14,04
11-04-2024	627.622	-3,95%	14,00	13,6825	14,115	13,74
10-04-2024	254.121	-1,17%	14,57	14,255	14,645	14,305
09-04-2024	311.546	-0,34%	14,435	14,0525	14,575	14,475
08-04-2024	314.918	-1,16%	14,63	14,405	14,705	14,525
05-04-2024	518.272	-1,69%	14,78	14,5575	15,16	14,695
04-04-2024	402.559	1,10%	14,84	14,665	15,045	14,9475
03-04-2024	537.519	1,83%	14,52	14,465	14,795	14,785
02-04-2024	355.914	0,45%	14,435	14,37	14,63	14,52
01-04-2024	0	0,24%	14,60	14,36	14,685	14,455
28-03-2024	301.316	0,24%	14,60	14,36	14,685	14,455
27-03-2024	328.149	1,51%	14,175	14,115	14,515	14,42
26-03-2024	517.859	1,50%	13,96	13,90	14,28	14,205
25-03-2024	325.575	1,86%	13,745	13,7225	14,0725	13,995
22-03-2024	271.171	1,14%	13,585	13,535	13,83	13,74
21-03-2024	515.238	-0,59%	13,825	13,43	13,825	13,585
20-03-2024	552.221	3,21%	13,325	13,14	13,8375	13,675
19-03-2024	491.213	1,38%	13,035	13,03	13,43	13,25
18-03-2024	590.183	-0,91%	13,305	12,985	13,585	13,07
15-03-2024	1.448.516	-0,64%	13,395	13,12	13,84	13,19
14-03-2024	1.912.146	-0,32%	13,75	13,205	14,445	13,275
13-03-2024	983.028	-2,29%	13,39	13,075	13,585	13,3175
12-03-2024	881.621	0,65%	13,58	13,50	13,88	13,63
11-03-2024	973.574	0,95%	13,31	13,275	13,70	13,52
08-03-2024	823.390	0,47%	13,375	13,1875	13,625	13,3925
07-03-2024	405.716	1,54%	13,15	12,875	13,355	13,33
06-03-2024	773.297	2,38%	12,85	12,85	13,33	13,1275
05-03-2024	484.164	0,67%	12,605	12,4875	12,93	12,80
04-03-2024	548.567	-3,35%	13,095	12,66	13,095	12,715
01-03-2024	476.735	2,15%	12,875	12,825	13,24	13,17
29-02-2024	288.699	-0,06%	12,905	12,7075	12,91	12,8925
28-02-2024	232.258	-0,14%	12,94	12,725	12,945	12,90
27-02-2024	242.410	0,92%	12,76	12,67	13,00	12,9175
26-02-2024	242.941	1,23%	12,585	12,51	12,905	12,80
23-02-2024	479.066	0,92%	12,52	12,39	12,775	12,645
22-02-2024	393.960	1,50%	12,455	12,30	12,615	12,53
21-02-2024	296.990	-1,16%	12,475	12,26	12,68	12,345
20-02-2024	424.786	-2,42%	12,72	12,45	12,78	12,49
19-02-2024	250.473	-0,70%	12,85	12,715	12,975	12,80
16-02-2024	279.219	-1,04%	13,115	12,83	13,185	12,89
15-02-2024	442.217	1,64%	12,795	12,7775	13,16	13,025
14-02-2024	299.289	-2,14%	12,985	12,7725	13,035	12,815
13-02-2024	886.317	0,69%	13,10	13,02	13,3775	13,095
12-02-2024	277.039	2,93%	12,67	12,63	13,0175	13,005
09-02-2024	450.282	1,32%	12,52	12,52	12,775	12,635
08-02-2024	413.859	-0,64%	12,51	12,25	12,625	12,47
07-02-2024	223.488	-0,77%	12,66	12,49	12,735	12,55
06-02-2024	372.970	2,67%	12,21	12,1675	12,725	12,69
05-02-2024	417.095	-1,59%	12,605	12,28	12,6575	12,36
02-02-2024	293.893	-1,22%	12,815	12,49	12,87	12,56
01-02-2024	518.448	-2,98%	12,935	12,69	13,01	12,715
31-01-2024	347.398	-0,61%	13,16	12,915	13,2175	13,105
30-01-2024	245.146	-2,01%	13,47	13,14	13,50	13,185
29-01-2024	344.679	0,90%	13,325	13,235	13,515	13,455
26-01-2024	454.499	2,13%	13,06	13,045	13,535	13,335
25-01-2024	336.954	-0,48%	13,09	13,0025	13,215	13,0575
24-01-2024	210.713	0,34%	13,19	12,9925	13,20	13,12
23-01-2024	414.145	2,35%	12,82	12,79	13,13	13,075
22-01-2024	359.766	-0,16%	12,875	12,725	12,9525	12,775
19-01-2024	359.421	-0,95%	12,975	12,625	13,01	12,795
18-01-2024	213.110	-0,39%	12,965	12,795	12,975	12,9175
17-01-2024	308.890	-1,13%	12,995	12,77	13,02	12,9675
16-01-2024	208.431	-1,21%	13,1425	13,08	13,235	13,115
15-01-2024	326.619	0,68%	13,175	13,095	13,325	13,245
12-01-2024	515.514	-3,38%	13,735	13,065	13,74	13,17
11-01-2024	438.125	0,18%	13,645	13,54	13,795	13,63
10-01-2024	243.854	-2,40%	13,85	13,5725	13,89	13,605
09-01-2024	291.234	-0,85%	14,16	13,875	14,19	13,94
08-01-2024	300.356	0,07%	13,98	13,645	14,09	14,06
05-01-2024	284.625	-0,53%	14,045	13,755	14,07	14,05
04-01-2024	351.602	-0,11%	14,23	14,055	14,285	14,125
03-01-2024	464.367	-1,05%	14,325	14,065	14,335	14,14
02-01-2024	314.015	-0,11%	14,3375	14,13	14,4325	14,29
29-12-2023	70.045	-0,56%	14,285	14,175	14,33	14,305