K+S AG (SDF)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
08/09/2023 747.057 -1,14% 17,585 17,295 17,685 17,35
Ajuda

Pesquisa de títulos

Fale Connosco