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 > >>
27/09/2023	177.785	-2,18%	89,63	87,58	90,46	87,80
26/09/2023	154.196	-3,32%	92,80	89,72	92,81	89,76
25/09/2023	142.062	-0,13%	92,18	91,25	93,18	92,84
22/09/2023	190.638	0,41%	92,96	91,76	93,50	92,96
21/09/2023	204.304	-2,15%	93,74	91,28	94,11	92,58
20/09/2023	206.198	-0,95%	95,50	94,43	96,09	94,61
19/09/2023	201.307	-0,73%	96,14	94,28	97,52	95,32
18/09/2023	85.453	-3,03%	98,98	95,80	98,98	96,24
15/09/2023	204.257	1,77%	98,24	96,64	99,36	99,25
14/09/2023	211.728	-2,39%	99,72	96,30	99,72	97,28
13/09/2023	98.603	-0,42%	99,79	99,06	102,10	99,66
12/09/2023	53.893	-0,82%	101,15	99,96	101,35	100,075
11/09/2023	66.304	-0,44%	101,85	100,80	102,40	100,90
08/09/2023	125.828	0,27%	100,55	100,30	101,45	101,35
07/09/2023	60.839	-0,79%	101,40	100,70	102,60	101,15
06/09/2023	100.845	1,39%	100,35	100,10	102,05	101,95
05/09/2023	68.584	1,79%	98,70	98,24	101,30	100,85
04/09/2023	51.725	0,98%	98,90	98,78	99,92	99,08
01/09/2023	160.210	-3,80%	101,50	97,74	101,50	98,12
31/08/2023	53.278	0,74%	101,20	100,80	102,30	102,00
30/08/2023	50.449	-1,12%	103,00	100,70	103,05	101,25
29/08/2023	59.613	2,04%	101,05	100,70	102,50	102,40
28/08/2023	54.206	0,33%	100,775	100,25	101,30	100,35
25/08/2023	47.602	-0,13%	99,52	99,14	101,00	100,025
24/08/2023	47.510	-0,35%	101,05	99,78	101,45	100,15
23/08/2023	89.687	-0,77%	101,35	99,96	101,525	100,50
22/08/2023	72.611	-0,79%	102,725	101,15	102,75	101,10
21/08/2023	48.598	-0,39%	101,60	101,60	103,30	101,90
18/08/2023	135.075	-2,04%	103,10	100,40	103,55	102,10
17/08/2023	50.035	0,02%	103,60	103,20	105,30	104,225
16/08/2023	29.991	0,48%	103,45	103,40	104,80	104,20
15/08/2023	54.322	-0,62%	104,55	103,075	104,65	103,70
14/08/2023	42.832	-0,52%	103,80	103,20	105,00	104,35
11/08/2023	76.672	-0,57%	105,10	104,45	105,90	104,90
10/08/2023	73.325	0,14%	105,70	105,25	106,75	105,50
09/08/2023	85.998	-1,18%	106,30	105,20	106,90	105,05
08/08/2023	146.420	-1,67%	107,65	105,35	109,00	106,30
07/08/2023	73.888	-2,15%	109,90	107,225	110,00	108,10
04/08/2023	53.318	0,00%	110,95	109,70	111,45	110,475
03/08/2023	89.006	-2,61%	112,85	109,70	113,40	110,25
02/08/2023	105.794	0,80%	110,45	110,20	113,575	113,20
01/08/2023	72.541	1,01%	111,20	109,65	112,65	112,40
31/07/2023	52.860	-0,83%	112,55	111,10	112,60	111,20
28/07/2023	52.305	1,98%	109,85	109,25	112,65	112,125
27/07/2023	181.357	1,53%	109,10	108,50	110,50	109,85
26/07/2023	159.962	-2,28%	110,30	106,80	110,45	108,20
25/07/2023	63.080	-0,40%	112,05	110,20	112,75	111,00
24/07/2023	62.121	0,09%	110,65	110,60	112,10	111,55
21/07/2023	33.630	-1,35%	112,00	111,30	113,20	111,20
20/07/2023	55.267	-0,33%	112,95	112,425	113,50	112,725
19/07/2023	45.690	0,24%	113,00	112,60	113,75	113,10
18/07/2023	40.788	-1,40%	113,70	112,50	114,20	112,55
17/07/2023	43.594	-0,44%	113,625	111,975	114,60	114,15
14/07/2023	25.913	0,09%	114,20	113,90	114,85	114,65
13/07/2023	54.690	0,31%	114,50	113,20	115,55	114,55
12/07/2023	58.463	1,42%	112,85	111,85	114,70	114,20
11/07/2023	72.457	1,35%	112,10	111,20	112,80	112,60
10/07/2023	78.200	0,82%	110,50	109,55	112,05	111,20
07/07/2023	61.408	1,10%	109,20	107,75	110,40	110,30
06/07/2023	50.998	-3,14%	112,65	108,85	112,70	109,55
05/07/2023	52.263	-1,09%	113,50	112,15	114,30	113,25
04/07/2023	31.544	0,57%	113,55	112,40	116,15	114,20
03/07/2023	74.198	-0,26%	114,65	113,55	116,375	113,55
30/06/2023	37.913	1,29%	112,65	111,85	114,00	113,75
29/06/2023	96.279	2,75%	109,15	109,15	112,95	112,30
28/06/2023	83.068	1,53%	108,35	107,75	109,90	109,30
27/06/2023	102.797	-1,10%	109,225	107,20	109,40	107,65
26/06/2023	66.360	0,14%	109,15	107,70	109,65	108,85
23/06/2023	88.817	-1,09%	110,05	108,55	110,125	108,70
22/06/2023	78.394	-1,12%	111,05	108,55	111,05	110,05
21/06/2023	80.199	-1,07%	112,35	111,00	112,95	111,30
20/06/2023	71.082	-1,06%	113,50	111,90	113,60	112,50
19/06/2023	43.471	-1,13%	114,35	113,50	114,425	113,70
16/06/2023	153.279	0,48%	114,65	113,85	116,075	115,00
15/06/2023	130.821	-2,55%	117,15	113,00	117,425	114,45
14/06/2023	142.522	-0,21%	118,50	117,00	120,20	117,45
13/06/2023	121.824	0,72%	118,40	117,65	119,15	118,35
12/06/2023	50.397	0,69%	117,80	117,375	118,95	117,50
09/06/2023	47.198	-0,68%	117,40	116,525	118,05	116,70
08/06/2023	60.731	0,51%	116,15	115,90	118,525	117,50
07/06/2023	56.443	0,34%	116,50	116,25	118,00	116,90
06/06/2023	90.107	-1,73%	118,10	115,75	118,55	116,50
05/06/2023	86.620	0,38%	117,70	117,00	118,90	118,55
02/06/2023	100.376	1,59%	117,40	115,85	118,525	118,10
01/06/2023	88.677	0,78%	116,55	114,80	116,95	116,25
31/05/2023	53.825	0,47%	116,20	116,15	117,75	116,15
30/05/2023	37.995	-0,17%	117,30	116,80	118,45	116,95
29/05/2023	42.516	-0,72%	119,10	116,90	119,275	117,15
26/05/2023	55.433	2,34%	115,80	115,50	118,45	118,00
25/05/2023	74.985	-0,52%	116,375	114,55	116,80	114,85
24/05/2023	114.895	-3,97%	119,10	114,45	119,10	115,45
23/05/2023	74.092	-0,06%	120,35	119,20	120,85	120,225
22/05/2023	102.956	1,82%	118,85	118,45	120,45	120,30
19/05/2023	94.471	2,56%	116,05	115,90	118,70	118,40
18/05/2023	110.817	2,81%	113,10	113,025	115,55	115,45
17/05/2023	125.795	-0,75%	112,75	112,05	112,80	112,25
16/05/2023	46.262	-1,87%	114,80	112,50	114,80	113,10
15/05/2023	133.927	-0,30%	115,75	114,85	116,10	115,25
12/05/2023	77.390	0,96%	115,30	114,70	116,025	115,60
11/05/2023	45.511	0,31%	114,30	113,55	115,55	114,50