Dr Ing HC F Porsche AG (P911)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	84.292	0,40%	71,50	70,78	72,52	72,08
16/07/2024	0	-4,15%	75,02	71,16	75,02	72,12
04/07/2024	150.639	0,93%	69,98	68,74	70,42	69,62
03/07/2024	265.475	1,41%	68,76	68,67	70,32	68,96
02/07/2024	471.351	-2,33%	69,08	65,68	69,20	68,00
01/07/2024	116.169	-0,04%	71,00	69,24	71,04	69,62
28/06/2024	99.496	-0,32%	70,20	69,62	70,56	69,52
27/06/2024	104.402	-1,08%	70,80	69,60	71,22	69,74
26/06/2024	190.988	-1,18%	71,14	70,06	71,66	70,50
25/06/2024	195.685	1,05%	70,48	70,32	71,62	71,34
24/06/2024	441.603	2,26%	70,20	70,15	72,20	70,60
21/06/2024	153.188	-0,09%	69,76	68,74	69,76	69,04
20/06/2024	130.226	0,99%	68,88	68,44	69,51	69,10
19/06/2024	269.687	-1,61%	69,44	67,88	69,44	68,42
18/06/2024	178.229	-0,91%	70,42	69,26	70,54	69,48
17/06/2024	162.590	-0,65%	71,22	69,64	71,36	70,12
14/06/2024	338.809	0,46%	70,54	69,20	70,82	70,58
13/06/2024	563.886	-2,79%	72,12	69,02	72,20	70,36
12/06/2024	385.246	-1,47%	73,28	70,78	73,50	72,36
11/06/2024	221.738	0,22%	73,76	72,92	73,84	73,68
10/06/2024	258.793	-2,85%	73,28	72,20	73,70	73,52
07/06/2024	153.326	-0,25%	76,02	74,82	76,60	75,68
06/06/2024	143.221	0,12%	76,54	75,42	76,68	75,87
05/06/2024	206.657	-0,99%	77,04	75,78	77,26	75,78
04/06/2024	201.490	-1,02%	77,50	76,24	77,54	76,54
03/06/2024	210.376	1,58%	77,02	76,52	78,18	77,12
31/05/2024	294.335	1,09%	75,52	74,94	76,24	75,92
30/05/2024	297.825	2,01%	73,56	73,48	75,54	75,10
29/05/2024	395.733	-3,01%	75,34	73,05	76,18	73,42
28/05/2024	220.076	-0,32%	76,12	75,42	76,31	75,70
27/05/2024	106.747	0,50%	75,85	75,36	76,22	75,94
24/05/2024	123.444	-0,30%	75,18	75,06	75,90	75,56
23/05/2024	193.957	-1,26%	77,04	75,74	77,28	75,79
22/05/2024	525.466	-3,91%	78,40	75,82	78,50	76,72
21/05/2024	196.881	-1,24%	80,58	79,34	80,77	79,84
20/05/2024	115.302	-2,04%	81,40	80,46	82,14	80,84
17/05/2024	169.231	-1,10%	83,46	82,04	84,04	82,52
16/05/2024	137.610	-0,90%	83,48	82,76	84,10	83,48
15/05/2024	97.607	-1,91%	85,96	84,16	86,06	84,08
14/05/2024	145.305	2,44%	83,98	83,69	85,90	85,72
13/05/2024	181.565	2,69%	81,82	81,66	84,14	83,68
10/05/2024	149.232	-0,04%	81,63	80,84	82,00	81,49
09/05/2024	170.474	-0,20%	81,72	81,04	81,99	81,26
08/05/2024	220.925	-4,21%	84,76	81,16	84,82	81,42
07/05/2024	122.823	0,97%	84,82	84,30	85,44	85,00
06/05/2024	110.527	0,62%	84,46	83,64	84,70	84,18
03/05/2024	127.971	-0,05%	84,16	83,64	84,93	83,66
02/05/2024	231.149	-0,10%	83,98	83,20	84,74	83,70
01/05/2024	0	-4,05%	87,16	83,78	87,16	83,78
30/04/2024	238.545	-4,05%	87,16	83,78	87,16	83,78
29/04/2024	436.964	-4,13%	88,46	85,68	89,48	87,32
26/04/2024	194.664	1,88%	90,20	88,76	91,10	91,08
25/04/2024	180.162	-2,30%	91,00	88,84	91,26	89,40
24/04/2024	165.093	0,22%	90,82	90,38	92,73	91,50
23/04/2024	140.663	2,13%	89,86	89,71	91,40	91,30
22/04/2024	69.690	-0,20%	90,26	88,81	90,68	89,48
19/04/2024	172.381	-0,60%	88,08	87,96	90,50	89,66
18/04/2024	70.982	0,20%	90,28	89,12	90,46	90,10
17/04/2024	100.504	0,07%	90,00	89,90	91,29	89,92
16/04/2024	125.329	-3,40%	90,90	89,32	91,96	89,86
15/04/2024	83.734	0,09%	93,18	92,74	94,66	93,14
12/04/2024	143.480	-2,10%	95,76	92,46	96,18	93,06
11/04/2024	292.935	-0,25%	94,80	92,10	96,00	95,06
10/04/2024	247.652	1,10%	95,00	94,66	96,24	95,30
09/04/2024	131.111	0,45%	94,02	93,20	94,80	94,26
08/04/2024	93.152	0,80%	93,08	92,82	94,26	93,84
05/04/2024	112.462	-1,98%	93,58	92,76	93,84	93,10
04/04/2024	273.698	0,87%	93,75	93,62	96,28	94,98
03/04/2024	103.626	2,02%	91,92	91,46	94,22	93,90
02/04/2024	193.667	-0,56%	92,66	91,77	93,28	92,16
01/04/2024	0	-1,81%	94,04	92,26	94,42	92,28
28/03/2024	130.187	-1,81%	94,04	92,26	94,42	92,28
27/03/2024	131.780	1,12%	93,16	92,56	94,74	93,98
26/03/2024	142.504	0,88%	92,74	91,84	93,28	92,88
25/03/2024	154.440	-1,86%	93,30	91,50	94,00	91,88
22/03/2024	211.234	0,17%	93,10	92,56	94,08	93,62
21/03/2024	268.104	-0,09%	94,20	93,20	95,34	93,42
20/03/2024	187.609	0,05%	92,88	91,88	93,64	93,50
19/03/2024	275.896	1,37%	91,80	90,98	93,52	93,18
18/03/2024	310.000	4,08%	88,70	88,70	91,94	91,84
15/03/2024	216.361	0,00%	87,72	87,04	89,06	88,24
14/03/2024	293.022	2,65%	86,40	85,92	88,87	88,24
13/03/2024	417.180	-4,57%	87,68	85,66	90,12	85,96
12/03/2024	591.761	10,96%	78,00	78,00	90,64	90,08
11/03/2024	252.252	-1,31%	82,08	80,68	82,10	81,18
08/03/2024	64.685	-1,35%	82,98	81,74	83,16	82,12
07/03/2024	176.753	-0,41%	82,88	82,08	83,62	83,24
06/03/2024	78.343	-0,43%	83,82	83,14	84,42	83,58
05/03/2024	139.256	-0,48%	83,54	81,74	84,00	83,70
04/03/2024	158.949	-2,69%	86,18	83,26	86,22	84,10
01/03/2024	258.516	-0,35%	87,32	84,80	88,27	86,46
29/02/2024	244.801	1,65%	85,42	85,08	87,36	86,76
28/02/2024	208.954	1,02%	84,32	84,14	85,52	85,12
27/02/2024	231.621	2,11%	82,45	82,04	84,48	84,26
26/02/2024	88.328	-0,13%	82,68	81,78	82,86	82,50
23/02/2024	240.525	1,74%	81,96	81,39	82,96	82,61
22/02/2024	250.644	0,87%	81,32	80,80	82,76	81,20
21/02/2024	88.560	1,90%	79,43	79,41	81,02	80,50
20/02/2024	127.309	-0,68%	79,54	78,18	79,76	79,00
19/02/2024	48.459	-1,12%	80,09	79,31	80,28	79,54