K+S AG (SDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/09/2023	747.057	-1,14%	17,585	17,295	17,685	17,35
07/09/2023	265.453	-0,51%	17,575	17,435	17,77	17,555
06/09/2023	616.771	0,66%	17,51	17,44	18,07	17,655
05/09/2023	150.820	0,49%	17,425	17,425	17,735	17,57
04/09/2023	345.308	-0,14%	17,58	17,43	17,63	17,48
01/09/2023	448.996	0,89%	17,42	17,42	17,77	17,505
31/08/2023	589.314	-0,23%	17,495	17,305	17,615	17,35
30/08/2023	511.090	-0,17%	17,455	17,385	17,645	17,39
29/08/2023	167.671	0,69%	17,385	17,2625	17,465	17,425
28/08/2023	472.890	0,79%	17,24	17,13	17,41	17,275
25/08/2023	465.442	0,29%	17,06	17,06	17,25	17,14
24/08/2023	784.479	-1,21%	17,405	16,98	17,50	17,09
23/08/2023	599.659	-1,14%	17,595	17,205	17,78	17,30
22/08/2023	595.694	-0,37%	17,525	17,44	17,605	17,50
21/08/2023	310.205	0,26%	17,545	17,52	17,78	17,565
18/08/2023	653.513	-0,96%	17,635	17,285	17,645	17,52
17/08/2023	446.916	-0,42%	17,64	17,55	17,77	17,69
16/08/2023	86.415	0,99%	17,435	17,435	17,815	17,775
15/08/2023	149.631	-1,62%	17,90	17,54	17,965	17,60
14/08/2023	661.944	0,08%	17,775	17,695	17,925	17,90
11/08/2023	633.964	-1,08%	18,00	17,80	18,32	17,885
10/08/2023	1.305.345	1,01%	17,675	17,255	18,47	18,08
09/08/2023	581.514	0,22%	18,02	17,655	18,09	17,90
08/08/2023	609.902	-1,24%	17,90	17,765	18,145	17,86
07/08/2023	1.308.770	2,00%	17,96	17,895	18,38	18,085
04/08/2023	833.149	1,05%	17,52	17,285	17,80	17,73
03/08/2023	950.124	2,36%	17,025	16,81	17,56	17,545
02/08/2023	790.815	-0,61%	17,12	16,775	17,30	17,14
01/08/2023	601.198	-0,46%	17,27	17,16	17,43	17,245
31/07/2023	627.576	0,61%	17,36	17,325	17,54	17,325
28/07/2023	149.600	0,09%	17,25	17,075	17,46	17,295
27/07/2023	424.625	-2,68%	17,41	17,1875	17,545	17,28
26/07/2023	345.268	-2,38%	18,145	17,225	18,285	17,755
25/07/2023	196.871	1,46%	18,01	17,825	18,28	18,1875
24/07/2023	590.884	1,16%	17,625	17,585	17,97	17,935
21/07/2023	598.865	-1,45%	17,96	17,61	18,09	17,73
20/07/2023	1.596.850	3,36%	17,75	17,75	18,475	17,99
19/07/2023	280.895	2,14%	16,825	16,755	17,465	17,395
18/07/2023	1.065.728	2,95%	16,415	16,27	17,03	16,94
17/07/2023	659.768	0,74%	16,19	16,155	16,56	16,455
14/07/2023	671.702	-1,48%	16,47	16,265	16,57	16,335
13/07/2023	730.193	-0,06%	16,565	16,43	16,69	16,58
12/07/2023	1.369.871	-0,90%	16,825	16,535	16,87	16,59
11/07/2023	1.056.465	1,30%	16,61	16,405	16,85	16,74
10/07/2023	945.664	1,79%	16,175	16,175	16,65	16,525
07/07/2023	853.734	3,94%	15,70	15,70	16,235	16,235
06/07/2023	164.285	-2,76%	16,03	15,59	16,07	15,665
05/07/2023	672.274	-0,98%	16,13	15,87	16,13	16,10
04/07/2023	662.109	0,53%	16,195	15,925	16,40	16,26
03/07/2023	628.526	1,38%	16,15	15,895	16,235	16,175
30/06/2023	280.542	2,73%	15,7375	15,72	16,055	15,98
29/06/2023	388.071	-0,22%	15,54	15,46	15,68	15,56
28/06/2023	807.966	0,35%	15,645	15,44	15,79	15,595
27/06/2023	1.028.222	-2,51%	16,09	15,39	16,20	15,54
26/06/2023	519.924	0,57%	15,88	15,54	15,985	15,94
23/06/2023	230.616	-0,50%	15,785	15,605	16,10	15,865
22/06/2023	359.443	1,40%	15,545	15,525	16,255	15,945
21/06/2023	871.442	2,65%	15,305	15,22	15,74	15,715
20/06/2023	824.063	-0,97%	15,335	15,23	15,63	15,31
19/06/2023	792.540	-1,40%	15,60	15,355	15,73	15,46
16/06/2023	2.456.456	0,80%	15,60	15,49	16,03	15,68
15/06/2023	1.549.659	2,74%	14,935	14,935	15,555	15,555
14/06/2023	4.416.548	-4,75%	15,935	14,35	15,99	15,14
13/06/2023	903.137	1,05%	15,87	15,655	15,96	15,895
12/06/2023	1.142.400	1,81%	15,50	15,485	15,765	15,73
09/06/2023	1.035.597	-1,53%	15,54	15,285	15,54	15,45
08/06/2023	220.959	1,08%	15,635	15,505	15,86	15,7325
07/06/2023	1.576.615	3,38%	15,30	15,27	15,845	15,595
06/06/2023	1.774.388	-2,58%	15,42	14,765	15,50	15,085
05/06/2023	848.546	0,98%	15,50	15,36	15,60	15,485
02/06/2023	1.263.065	2,40%	15,09	15,065	15,415	15,335
01/06/2023	1.091.348	-0,50%	15,105	14,59	15,13	14,975
31/05/2023	1.879.223	-1,18%	15,13	14,86	15,325	15,05
30/05/2023	2.476.225	-6,88%	16,27	15,185	16,30	15,23
29/05/2023	541.162	1,24%	16,30	16,30	16,495	16,355
26/05/2023	1.002.726	0,16%	16,065	15,925	16,27	16,155
25/05/2023	1.092.017	-0,86%	16,29	16,12	16,375	16,13
24/05/2023	935.587	-1,96%	16,55	16,22	16,555	16,27
23/05/2023	1.031.014	0,42%	16,53	16,52	16,84	16,595
22/05/2023	752.294	-0,72%	16,61	16,475	16,70	16,525
19/05/2023	863.211	-0,36%	16,75	16,645	17,04	16,645
18/05/2023	1.032.980	-0,36%	16,90	16,57	17,075	16,705
17/05/2023	426.624	1,21%	16,555	16,405	16,885	16,80
16/05/2023	1.121.044	-0,72%	16,66	16,475	16,86	16,57
15/05/2023	1.097.167	0,57%	16,675	16,50	16,91	16,69
12/05/2023	1.456.909	2,63%	16,18	16,12	16,675	16,595
11/05/2023	2.242.566	-9,31%	16,88	16,155	16,94	16,17
10/05/2023	1.587.905	1,68%	17,60	17,565	17,895	17,83
09/05/2023	3.643.256	-1,66%	17,22	16,68	17,59	17,535
08/05/2023	868.388	0,93%	17,76	17,63	17,905	17,83
05/05/2023	1.391.532	3,24%	17,135	16,97	17,745	17,665
04/05/2023	449.049	-2,99%	17,86	16,90	17,86	17,20
03/05/2023	302.715	0,57%	17,75	17,515	17,84	17,73
02/05/2023	830.522	-2,60%	18,15	17,57	18,365	17,62
01/05/2023	1.641.779	0,00%	17,94	17,20	18,11	18,09
28/04/2023	1.641.779	0,86%	17,94	17,20	18,11	18,09
27/04/2023	289.751	-1,02%	18,13	17,73	18,13	17,94
26/04/2023	750.534	0,72%	17,96	17,89	18,22	18,085
25/04/2023	1.739.915	-3,80%	18,615	17,72	18,615	17,955
24/04/2023	450.932	1,11%	18,45	18,24	18,665	18,665