K+S AG (SDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/04/2023	872.740	-1,20%	18,66	18,36	18,665	18,46
20/04/2023	166.450	-1,84%	18,985	18,62	19,035	18,675
19/04/2023	750.313	0,37%	19,00	18,68	19,05	19,05
18/04/2023	870.006	-0,26%	19,00	18,96	19,30	18,98
17/04/2023	593.341	1,09%	19,00	18,935	19,12	19,03
14/04/2023	912.537	-0,05%	18,85	18,775	19,13	18,825
13/04/2023	888.242	-2,16%	19,27	18,78	19,27	18,835
12/04/2023	580.885	0,79%	19,20	19,06	19,42	19,25
11/04/2023	754.980	2,85%	18,905	18,905	19,255	19,10
10/04/2023	900.022	0,00%	18,565	18,51	18,90	18,57
06/04/2023	900.022	1,17%	18,565	18,51	18,90	18,57
05/04/2023	2.907.214	-4,70%	18,765	18,045	19,055	18,355
04/04/2023	971.442	-1,56%	19,635	19,14	19,645	19,26
03/04/2023	529.509	-0,15%	19,615	19,38	19,72	19,565
31/03/2023	617.488	-0,71%	19,75	19,52	20,00	19,595
30/03/2023	1.323.791	2,20%	19,32	19,20	20,02	19,735
29/03/2023	914.669	2,44%	18,955	18,83	19,34	19,31
28/03/2023	616.333	0,94%	18,90	18,735	19,075	18,85
27/03/2023	1.364.854	-2,28%	19,31	18,345	19,42	18,675
24/03/2023	1.858.466	-1,14%	19,015	18,70	19,155	19,11
23/03/2023	688.627	0,57%	19,12	18,965	19,445	19,33
22/03/2023	1.363.740	-5,52%	20,31	19,17	20,31	19,17
21/03/2023	1.361.718	5,08%	19,61	19,525	20,39	20,29
20/03/2023	1.916.506	-0,92%	19,21	18,42	19,355	19,31
17/03/2023	2.335.832	-2,21%	19,955	19,395	20,12	19,49
16/03/2023	2.359.247	-3,06%	20,82	19,49	20,92	19,93
15/03/2023	853.063	-4,47%	21,54	20,46	22,38	20,51
14/03/2023	2.727.880	5,40%	20,50	19,915	21,67	21,48
13/03/2023	1.716.117	-3,32%	21,47	20,23	21,49	20,38
10/03/2023	894.120	-0,99%	20,91	20,66	21,14	21,08
09/03/2023	1.001.443	-1,80%	21,68	21,16	22,12	21,29
08/03/2023	864.968	0,32%	21,51	21,29	21,76	21,68
07/03/2023	1.175.688	-2,88%	22,22	21,59	22,22	21,61
06/03/2023	960.480	-1,11%	22,53	22,00	22,55	22,25
03/03/2023	913.349	0,76%	22,42	22,34	22,88	22,50
02/03/2023	829.327	-1,59%	22,49	22,01	22,55	22,33
01/03/2023	882.401	0,89%	22,64	22,50	22,90	22,69
28/02/2023	1.125.419	-0,53%	22,55	21,98	22,59	22,49
27/02/2023	1.188.870	0,36%	22,85	22,37	22,92	22,61
24/02/2023	2.079.212	2,78%	21,94	21,77	22,84	22,53
23/02/2023	1.250.957	3,45%	21,31	21,12	21,94	21,92
22/02/2023	965.393	-1,03%	20,99	20,65	21,24	21,19
21/02/2023	606.153	-1,20%	21,57	21,22	21,86	21,41
20/02/2023	312.285	0,79%	21,57	21,50	21,71	21,67
17/02/2023	789.689	0,89%	21,13	21,00	21,79	21,50
16/02/2023	603.007	2,30%	20,79	20,58	21,37	21,31
15/02/2023	617.791	-0,14%	20,90	20,71	21,04	20,84
14/02/2023	963.454	-2,11%	21,39	20,70	21,39	20,87
13/02/2023	766.836	-0,19%	21,43	21,20	21,82	21,32
10/02/2023	1.025.328	-0,74%	21,40	20,72	21,43	21,36
09/02/2023	198.055	-0,37%	21,76	21,44	21,94	21,52
08/02/2023	441.352	0,98%	21,55	21,48	22,33	21,60
07/02/2023	599.341	0,56%	21,27	21,12	21,49	21,42
06/02/2023	504.140	-0,51%	21,37	21,18	21,45	21,30
03/02/2023	1.040.785	0,19%	21,40	21,09	21,69	21,41
02/02/2023	1.095.012	-0,70%	21,52	21,15	21,72	21,37
01/02/2023	1.422.245	-2,00%	22,02	21,15	22,02	21,52
31/01/2023	705.730	-0,27%	22,03	21,83	22,20	21,96
30/01/2023	653.553	-1,78%	22,31	21,86	22,36	22,02
27/01/2023	620.734	0,05%	22,45	22,34	22,65	22,42
26/01/2023	1.112.156	3,99%	21,60	21,60	22,58	22,41
25/01/2023	558.900	-0,87%	21,79	21,31	21,91	21,55
24/01/2023	949.688	-2,38%	22,32	21,59	22,32	21,74
23/01/2023	695.402	0,91%	22,10	21,88	22,38	22,27
20/01/2023	581.700	0,36%	22,23	21,70	22,26	22,07
19/01/2023	1.279.942	-4,43%	22,81	21,62	22,94	21,99
18/01/2023	1.349.389	1,72%	22,52	22,08	23,18	23,01
17/01/2023	2.299.492	7,77%	21,09	21,05	22,77	22,62
16/01/2023	665.958	1,11%	20,83	20,67	21,04	20,99
13/01/2023	1.078.534	-0,05%	20,84	20,67	21,17	20,76
12/01/2023	1.056.074	3,08%	20,30	20,30	20,94	20,77
11/01/2023	695.172	-0,10%	20,29	19,85	20,33	20,15
10/01/2023	1.109.476	-0,84%	20,10	19,97	20,62	20,17
09/01/2023	1.576.447	2,03%	20,03	19,965	20,76	20,34
06/01/2023	1.408.792	4,37%	19,19	19,175	19,965	19,935
05/01/2023	775.389	1,22%	18,84	18,735	19,19	19,10
04/01/2023	1.210.338	-0,13%	19,02	18,595	19,02	18,87
03/01/2023	766.362	-2,23%	19,325	18,78	19,325	18,895
02/01/2023	1.056.023	5,17%	18,495	18,495	19,495	19,325
30/12/2022	427.280	-2,16%	18,72	18,315	18,765	18,375
29/12/2022	579.571	1,02%	18,55	18,44	18,795	18,78
28/12/2022	755.985	-2,98%	19,16	18,48	19,16	18,59
27/12/2022	291.338	-0,05%	19,44	19,05	19,44	19,16
23/12/2022	512.466	2,62%	18,67	18,67	19,185	19,17
22/12/2022	387.690	-1,35%	18,945	18,645	19,26	18,68
21/12/2022	816.038	-0,34%	19,095	18,795	19,38	18,935
20/12/2022	689.515	0,88%	18,62	18,475	19,08	19,00
19/12/2022	524.674	0,99%	18,60	18,525	18,955	18,835
16/12/2022	1.615.797	-1,71%	18,97	18,34	18,99	18,65
15/12/2022	845.602	0,21%	18,755	18,565	19,12	18,975
14/12/2022	1.478.185	0,24%	18,80	18,36	18,975	18,935
13/12/2022	900.965	-0,37%	19,055	18,78	19,32	18,89
12/12/2022	1.218.983	-3,24%	19,425	18,62	19,425	18,96
09/12/2022	653.573	1,42%	19,30	19,12	19,78	19,595
08/12/2022	1.253.452	0,89%	19,00	18,52	19,425	19,32
07/12/2022	2.188.954	-7,04%	20,36	19,15	20,49	19,15
06/12/2022	614.193	1,43%	20,22	20,11	20,66	20,60
05/12/2022	804.149	-0,83%	20,44	20,31	20,93	20,31
02/12/2022	1.113.071	-1,30%	20,68	20,17	20,72	20,48
01/12/2022	574.993	-1,05%	21,03	20,59	21,14	20,75