K+S AG (SDF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/11/2022	1.051.955	-0,57%	21,42	20,69	21,47	20,97
29/11/2022	692.241	-1,82%	21,49	20,70	21,50	21,09
28/11/2022	576.993	-0,09%	21,36	21,09	21,54	21,48
25/11/2022	493.565	1,32%	21,14	20,95	21,60	21,50
24/11/2022	701.069	2,81%	20,66	20,66	21,50	21,22
23/11/2022	179.007	-1,39%	21,10	20,47	21,10	20,62
22/11/2022	566.669	4,02%	20,28	20,28	20,99	20,97
21/11/2022	679.398	-2,37%	20,54	19,95	20,59	20,16
18/11/2022	563.120	0,78%	20,51	20,35	20,83	20,65
17/11/2022	1.130.740	-2,29%	20,71	20,17	20,83	20,49
16/11/2022	1.128.411	-3,90%	21,80	20,78	21,97	20,97
15/11/2022	907.658	-1,93%	22,12	21,72	22,58	21,82
14/11/2022	1.130.506	4,90%	21,25	21,17	22,25	22,25
11/11/2022	1.706.354	-2,53%	21,50	20,79	21,88	21,21
10/11/2022	1.312.289	1,30%	21,00	20,26	22,48	21,76
09/11/2022	557.395	-2,63%	22,05	21,38	22,06	21,48
08/11/2022	438.832	1,47%	21,69	21,33	22,07	22,06
07/11/2022	568.007	1,45%	21,31	21,17	21,97	21,74
04/11/2022	756.811	-0,33%	21,78	21,29	22,49	21,43
03/11/2022	1.658.592	-6,85%	22,49	21,11	22,72	21,50
02/11/2022	1.090.832	1,67%	22,80	22,10	23,28	23,08
01/11/2022	397.593	1,52%	22,72	22,42	22,91	22,70
31/10/2022	474.386	0,49%	22,50	22,24	22,89	22,36
28/10/2022	282.472	-1,89%	22,375	22,23	22,78	22,30
27/10/2022	306.720	-2,03%	23,38	22,44	23,95	22,73
26/10/2022	496.543	5,46%	22,225	22,225	23,35	23,20
25/10/2022	239.061	-0,81%	22,07	21,40	22,375	21,94
24/10/2022	546.725	1,01%	21,91	21,35	22,21	22,00
21/10/2022	895.045	-1,63%	21,82	21,32	22,19	21,78
20/10/2022	1.145.561	6,55%	20,80	20,80	22,44	22,14
19/10/2022	583.621	-1,38%	21,21	20,57	21,30	20,78
18/10/2022	752.131	3,95%	20,55	20,02	21,43	21,07
17/10/2022	726.485	2,74%	19,80	19,715	20,62	20,27
14/10/2022	295.553	-4,09%	21,29	19,78	21,64	19,815
13/10/2022	536.269	3,48%	19,9025	19,695	20,72	20,66
12/10/2022	1.093.311	-5,76%	21,10	19,64	21,15	19,875
11/10/2022	379.659	-5,22%	21,92	21,01	21,925	21,09
10/10/2022	516.660	6,06%	20,69	20,69	22,23	22,19
07/10/2022	256.554	0,14%	20,98	20,465	21,08	20,95
06/10/2022	246.625	1,66%	20,58	20,26	20,99	20,82
05/10/2022	260.355	-2,75%	20,92	20,44	21,205	20,49
04/10/2022	500.775	4,96%	20,44	20,44	21,175	21,16
03/10/2022	186.625	3,74%	19,17	19,165	20,175	20,16
30/09/2022	865.350	2,84%	19,00	19,00	19,665	19,40
29/09/2022	904.037	0,27%	18,825	18,555	19,555	18,865
28/09/2022	1.003.804	-2,44%	18,485	18,11	18,93	18,815
27/09/2022	988.628	1,53%	19,06	18,69	19,45	19,285
26/09/2022	2.446.198	-1,94%	19,00	17,52	19,25	18,995
23/09/2022	506.260	-7,71%	21,06	19,24	21,06	19,455
22/09/2022	473.295	-1,55%	20,90	20,77	21,45	21,02
21/09/2022	351.463	1,57%	20,93	20,82	22,02	21,35
20/09/2022	928.135	1,54%	20,90	20,77	21,22	21,06
19/09/2022	228.683	0,10%	20,42	19,87	20,82	20,74
16/09/2022	2.945.591	-4,27%	21,35	19,50	21,36	20,65
15/09/2022	612.082	-2,75%	22,10	21,51	22,43	21,57
14/09/2022	1.011.187	-0,63%	22,34	21,68	22,44	22,18
13/09/2022	846.276	-1,41%	22,69	21,87	22,91	22,32
12/09/2022	830.726	-0,70%	22,86	22,58	23,47	22,64
09/09/2022	947.525	4,49%	21,90	21,67	22,97	22,80
08/09/2022	902.020	-2,07%	22,48	21,55	22,76	21,82
07/09/2022	646.539	1,32%	21,80	21,13	22,32	22,28
06/09/2022	417.165	-0,45%	22,11	21,83	22,55	21,99
05/09/2022	798.168	-3,03%	22,10	21,91	22,78	22,09
02/09/2022	715.108	2,06%	22,45	22,11	22,93	22,78
01/09/2022	1.004.399	-1,67%	22,50	21,69	22,50	22,32
31/08/2022	1.159.870	0,67%	22,85	22,14	23,04	22,70
30/08/2022	1.617.557	-8,03%	24,71	22,51	24,87	22,55
29/08/2022	916.418	2,68%	23,70	23,47	24,85	24,52
26/08/2022	1.513.523	0,55%	23,79	23,72	24,89	23,88
25/08/2022	1.442.777	7,61%	22,23	22,23	23,79	23,75
24/08/2022	356.183	0,18%	22,03	21,82	22,29	21,99
23/08/2022	726.469	1,80%	21,36	21,36	22,15	22,09
22/08/2022	927.204	-3,51%	22,39	21,39	22,40	21,70
19/08/2022	501.339	-4,42%	23,53	22,11	23,62	22,595
18/08/2022	296.991	1,11%	23,29	22,91	23,87	23,64
17/08/2022	664.757	3,09%	22,89	22,89	23,79	23,38
16/08/2022	1.102.046	3,43%	21,90	21,90	22,71	22,60
15/08/2022	326.305	3,22%	21,30	21,30	21,96	21,81
12/08/2022	1.657.975	0,52%	20,82	19,815	21,25	21,13
11/08/2022	1.618.291	3,29%	20,81	20,16	21,59	21,02
10/08/2022	1.094.891	-0,68%	20,44	20,15	20,64	20,35
09/08/2022	1.127.944	-3,12%	21,18	20,33	21,23	20,49
08/08/2022	1.181.625	-3,16%	22,00	21,15	22,08	21,15
05/08/2022	201.792	0,67%	21,66	21,54	21,91	21,85
04/08/2022	590.933	0,42%	21,73	21,52	22,00	21,71
03/08/2022	1.058.416	-0,55%	21,90	21,48	22,19	21,62
02/08/2022	539.455	5,74%	20,31	20,22	22,06	21,74