K+S AG (SDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	162.710	-1,07%	14,615	14,36	14,62	14,385
27/12/2023	515.143	1,11%	14,485	14,445	14,895	14,54
26/12/2023	186.038	-0,83%	14,445	14,37	14,665	14,38
22/12/2023	186.038	-0,83%	14,445	14,37	14,665	14,38
21/12/2023	249.814	1,22%	14,19	14,115	14,505	14,48
20/12/2023	223.213	0,42%	14,30	14,10	14,455	14,305
19/12/2023	271.551	1,17%	14,05	14,005	14,295	14,27
18/12/2023	216.946	0,54%	13,945	13,945	14,275	14,105
15/12/2023	363.677	-0,50%	14,15	13,945	14,305	14,03
14/12/2023	648.742	3,56%	13,745	13,61	14,25	14,10
13/12/2023	269.497	0,22%	13,53	13,38	13,67	13,615
12/12/2023	695.662	-1,43%	13,79	13,41	13,81	13,585
11/12/2023	267.784	0,75%	13,535	13,46	13,79	13,7825
08/12/2023	173.523	0,31%	13,655	13,575	13,815	13,68
07/12/2023	251.246	-0,49%	13,625	13,425	13,825	13,6375
06/12/2023	308.177	1,22%	13,55	13,495	13,73	13,705
05/12/2023	229.277	0,56%	13,365	13,275	13,615	13,54
04/12/2023	264.857	-1,79%	13,67	13,4275	13,715	13,465
01/12/2023	316.853	1,14%	13,66	13,35	13,73	13,71
30/11/2023	458.545	-5,24%	13,895	13,545	14,215	13,555
29/11/2023	161.341	-0,69%	14,38	14,265	14,495	14,305
28/11/2023	131.274	-1,13%	14,59	14,31	14,645	14,405
27/11/2023	145.624	-1,25%	14,615	14,535	14,71	14,57
24/11/2023	162.322	1,13%	14,535	14,41	14,76	14,755
23/11/2023	167.358	1,74%	14,455	14,27	14,60	14,59
22/11/2023	137.570	-0,28%	14,4425	14,27	14,4975	14,34
21/11/2023	141.411	-1,30%	14,545	14,345	14,695	14,38
20/11/2023	200.263	-1,02%	14,75	14,495	14,78	14,57
17/11/2023	181.091	0,96%	14,625	14,625	14,97	14,72
16/11/2023	539.008	-6,09%	15,285	14,57	15,315	14,58
15/11/2023	365.386	2,93%	15,00	14,9975	15,54	15,525
14/11/2023	685.541	7,27%	14,605	14,47	15,165	15,0825
13/11/2023	319.473	-1,09%	14,21	14,03	14,23	14,06
10/11/2023	334.696	-2,10%	14,455	14,12	14,52	14,215
09/11/2023	608.056	1,57%	14,365	14,32	14,865	14,52
08/11/2023	578.380	-1,31%	14,325	14,145	14,46	14,345
07/11/2023	545.558	-1,69%	14,595	14,385	14,74	14,535
06/11/2023	932.244	-6,57%	15,175	14,58	15,285	14,725
03/11/2023	228.491	-0,88%	16,02	15,6925	16,195	15,76
02/11/2023	332.637	1,79%	15,735	15,675	16,0825	15,90
01/11/2023	333.453	-1,78%	15,95	15,35	15,96	15,62
31/10/2023	326.227	-1,29%	16,145	15,85	16,315	15,9025
30/10/2023	143.572	-0,16%	16,22	16,08	16,245	16,11
27/10/2023	427.404	-0,56%	16,35	15,8375	16,45	16,135
26/10/2023	346.144	1,50%	15,89	15,84	16,305	16,225
25/10/2023	350.861	-0,87%	16,1075	15,625	16,175	15,965
24/10/2023	356.287	-0,80%	16,29	15,955	16,35	16,105
23/10/2023	288.156	-1,40%	16,455	15,90	16,475	16,235
20/10/2023	850.020	-1,20%	16,50	16,265	16,605	16,44
19/10/2023	613.762	-1,16%	16,725	16,54	16,84	16,64
18/10/2023	429.063	0,18%	16,865	16,77	17,045	16,835
17/10/2023	525.646	0,60%	16,64	16,44	16,865	16,805
16/10/2023	466.950	-0,89%	16,95	16,64	17,19	16,705
13/10/2023	1.213.402	2,40%	16,445	16,445	17,135	16,855
12/10/2023	450.971	-1,20%	16,755	16,455	16,875	16,46
11/10/2023	697.441	-0,69%	16,705	16,66	17,105	16,66
10/10/2023	953.932	1,98%	16,585	16,585	17,055	16,775
09/10/2023	948.731	1,61%	16,10	15,975	16,505	16,45
06/10/2023	661.612	0,03%	16,185	16,02	16,295	16,19
05/10/2023	462.321	-0,09%	16,22	16,05	16,31	16,185
04/10/2023	647.497	0,22%	15,91	15,84	16,305	16,20
03/10/2023	1.221.672	-3,64%	16,735	16,12	16,735	16,165
02/10/2023	806.647	-2,36%	17,275	16,68	17,32	16,775
29/09/2023	257.281	1,06%	17,075	17,075	17,525	17,18
28/09/2023	647.832	0,44%	16,85	16,445	17,015	16,98
27/09/2023	608.686	0,30%	16,80	16,77	17,065	16,905
26/09/2023	809.619	-1,26%	17,02	16,60	17,06	16,855
25/09/2023	967.042	-2,15%	17,40	16,88	17,44	17,07
22/09/2023	92.085	-0,97%	17,50	17,435	17,685	17,45
21/09/2023	829.964	-0,93%	17,605	17,40	17,78	17,605
20/09/2023	288.266	1,00%	17,67	17,615	18,05	17,77
19/09/2023	168.190	0,14%	17,525	17,4775	17,755	17,615
18/09/2023	657.654	-0,09%	17,60	17,355	17,73	17,565
15/09/2023	798.261	0,40%	17,605	17,47	17,79	17,58
14/09/2023	240.314	1,47%	17,28	17,25	17,495	17,4675
13/09/2023	537.683	0,85%	17,01	17,01	17,31	17,195
12/09/2023	978.941	-3,07%	17,55	17,005	17,595	17,05
11/09/2023	567.157	1,38%	17,46	17,425	17,70	17,59