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 > >>
16-02-2024	104.306	1,97%	79,52	79,18	81,20	80,62
15-02-2024	130.679	-0,93%	80,10	78,72	80,18	79,20
14-02-2024	87.559	-1,14%	80,26	79,14	80,32	79,94
13-02-2024	134.220	-0,04%	80,60	80,12	81,70	80,86
12-02-2024	94.798	0,71%	80,89	80,38	81,58	80,89
09-02-2024	198.458	-1,47%	81,90	80,30	81,90	80,32
08-02-2024	154.562	0,69%	81,54	80,90	82,26	81,66
07-02-2024	229.194	-0,32%	81,10	80,92	82,98	81,10
06-02-2024	197.673	-1,57%	82,80	80,73	82,92	81,36
05-02-2024	468.608	0,73%	82,78	81,80	84,12	82,66
02-02-2024	683.359	4,14%	79,74	79,74	83,74	82,06
01-02-2024	186.547	-0,39%	79,02	78,70	79,74	78,80
31-01-2024	144.542	1,78%	77,90	77,66	79,58	79,12
30-01-2024	201.218	1,46%	76,26	76,26	78,14	77,74
29-01-2024	102.393	-0,04%	76,67	75,68	76,70	76,62
26-01-2024	253.061	3,83%	73,98	73,98	77,50	76,65
25-01-2024	141.817	-1,73%	75,23	73,48	75,24	73,82
24-01-2024	257.803	1,30%	75,80	74,88	76,10	75,34
23-01-2024	269.943	2,41%	72,92	72,58	75,08	74,37
22-01-2024	194.177	-1,81%	74,04	72,16	74,30	72,62
19-01-2024	231.488	-1,36%	75,22	73,62	75,22	73,78
18-01-2024	410.778	-0,21%	75,12	74,48	75,20	74,56
17-01-2024	368.235	1,14%	72,82	72,60	74,84	74,54
16-01-2024	310.310	0,33%	72,82	72,45	73,84	73,70
15-01-2024	307.871	-2,63%	75,72	72,46	76,12	73,46
12-01-2024	324.840	-2,41%	77,46	74,80	77,46	75,44
11-01-2024	188.095	-0,41%	78,06	77,00	78,56	77,30
10-01-2024	131.434	-0,05%	77,26	77,10	78,60	77,32
09-01-2024	188.296	0,83%	77,37	76,70	77,74	77,50
08-01-2024	117.066	0,43%	76,82	76,28	77,06	76,98
05-01-2024	231.408	-1,74%	77,76	75,96	77,76	76,70
04-01-2024	140.548	-0,36%	78,62	77,94	79,06	78,06
03-01-2024	140.490	-2,05%	80,02	77,90	80,48	78,34
02-01-2024	119.494	-0,03%	79,97	79,56	81,14	79,98
29-12-2023	31.966	0,00%	80,11	79,92	80,18	80,00
28-12-2023	72.134	-0,16%	80,16	79,90	80,26	80,00
27-12-2023	64.889	0,04%	80,42	80,06	80,77	80,13
26-12-2023	60.601	-0,31%	80,25	79,92	80,64	80,10
22-12-2023	60.601	-0,31%	80,25	79,92	80,64	80,10
21-12-2023	76.082	-0,01%	80,04	79,64	80,52	80,35
20-12-2023	112.881	0,01%	80,34	80,16	81,36	80,36
19-12-2023	111.004	-0,26%	80,46	79,90	80,91	80,35
18-12-2023	119.553	-0,92%	81,22	79,84	81,38	80,56
15-12-2023	205.854	0,01%	81,80	80,28	82,02	81,31
14-12-2023	627.169	-0,69%	83,32	81,14	83,46	81,00
13-12-2023	243.473	-0,98%	82,48	81,55	82,90	81,26
12-12-2023	237.920	-0,61%	82,65	81,58	82,86	82,06
11-12-2023	220.422	-1,93%	83,82	82,20	83,82	82,14
08-12-2023	213.066	1,70%	82,36	81,88	84,04	83,76
07-12-2023	482.874	-2,76%	84,44	81,34	84,44	82,36
06-12-2023	270.285	0,98%	84,56	84,22	85,42	84,70
05-12-2023	235.995	0,60%	83,28	82,58	84,20	83,70
04-12-2023	228.098	-0,93%	84,04	82,94	84,04	83,20
01-12-2023	168.646	-0,33%	84,58	83,26	84,80	83,98
30-11-2023	114.079	-0,66%	85,32	84,06	85,44	84,26
29-11-2023	218.857	0,93%	84,46	84,42	85,32	84,82
28-11-2023	116.277	-0,31%	84,18	82,94	84,46	84,20
27-11-2023	123.825	-2,25%	86,10	84,32	86,26	84,44
24-11-2023	197.245	2,27%	84,26	83,66	86,51	86,38
23-11-2023	329.921	-4,43%	88,28	84,34	88,66	84,46
22-11-2023	185.817	-1,39%	89,70	88,33	90,38	88,28
21-11-2023	79.576	-1,48%	90,82	89,16	91,06	89,52
20-11-2023	111.946	-0,15%	90,92	89,54	91,22	90,86
17-11-2023	82.963	0,91%	90,08	89,86	91,54	91,00
16-11-2023	104.097	-1,25%	90,74	90,12	91,26	90,18
15-11-2023	177.746	-0,83%	92,46	90,82	93,09	91,32
14-11-2023	105.528	4,76%	88,92	88,42	92,24	92,08
13-11-2023	79.842	0,47%	87,76	86,68	88,04	87,90
10-11-2023	73.164	-0,96%	87,62	86,42	87,98	87,49
09-11-2023	139.355	-1,25%	89,14	87,92	89,36	88,24
08-11-2023	91.988	-0,31%	88,70	88,64	90,20	89,08
07-11-2023	92.956	-1,02%	89,86	88,58	90,30	89,38
06-11-2023	98.088	0,38%	90,40	89,76	91,36	90,32
03-11-2023	271.799	3,95%	88,20	88,20	90,78	89,98
02-11-2023	169.817	5,20%	83,00	82,56	86,79	86,56
01-11-2023	119.346	-0,07%	83,36	82,24	83,40	82,28
31-10-2023	106.022	-1,01%	83,74	81,90	83,74	82,54
30-10-2023	180.835	1,51%	82,62	82,22	83,58	83,38
27-10-2023	163.163	-1,59%	83,12	81,89	84,17	82,14
26-10-2023	169.982	-3,65%	84,82	82,74	84,84	83,47
25-10-2023	187.821	-0,30%	88,38	85,30	89,28	86,63
24-10-2023	98.314	-1,28%	87,88	86,56	87,94	86,89
23-10-2023	152.360	-1,35%	89,40	86,95	89,40	88,02
20-10-2023	142.496	-2,23%	90,27	88,68	90,70	89,22
19-10-2023	218.121	-0,51%	90,36	90,36	92,68	91,25
18-10-2023	162.473	0,46%	91,22	90,88	92,51	91,72
17-10-2023	126.911	0,93%	90,38	90,02	91,46	91,30
16-10-2023	83.952	-0,29%	91,02	89,48	91,04	90,34
13-10-2023	131.881	0,13%	90,14	90,14	92,02	90,60
12-10-2023	177.032	0,38%	91,20	90,14	91,56	90,48
11-10-2023	430.009	0,38%	89,26	87,74	93,28	90,12
10-10-2023	152.575	1,84%	88,80	88,80	90,28	89,78
09-10-2023	55.755	-1,12%	89,00	87,84	89,00	88,16
06-10-2023	107.089	1,12%	88,56	88,42	89,64	89,16
05-10-2023	51.865	-1,82%	90,00	88,16	90,02	88,17
04-10-2023	91.250	0,51%	88,26	87,80	89,94	90,02
03-10-2023	152.082	0,22%	89,24	88,96	90,12	89,56
02-10-2023	65.901	0,27%	89,84	88,92	89,84	89,36
29-09-2023	91.839	1,53%	88,70	88,24	90,20	89,00
28-09-2023	159.165	-0,16%	87,56	86,64	88,28	87,66