Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	0	-1,07%	43,06	42,50	43,06	42,50
04/07/2024	75.542	0,53%	42,87	42,75	43,30	43,00
03/07/2024	144.600	1,21%	42,61	42,42	43,02	42,69
02/07/2024	207.274	-0,61%	42,19	41,78	42,29	42,18
01/07/2024	146.965	0,69%	42,75	42,26	42,88	42,44
28/06/2024	110.682	0,74%	42,09	41,94	42,49	42,15
27/06/2024	429.016	-0,83%	42,30	41,83	42,32	41,84
26/06/2024	176.510	-1,26%	42,80	41,98	42,81	42,21
25/06/2024	112.949	-0,67%	42,85	42,63	43,14	42,75
24/06/2024	223.198	1,34%	42,64	42,64	43,65	43,04
21/06/2024	167.126	-1,37%	42,86	42,28	42,95	42,47
20/06/2024	259.695	0,91%	42,64	42,60	43,16	43,06
19/06/2024	169.054	-0,48%	42,93	42,57	42,94	42,67
18/06/2024	334.691	0,33%	43,10	42,49	43,10	42,91
17/06/2024	457.103	0,78%	42,81	41,60	42,81	42,77
14/06/2024	517.165	-1,39%	43,155	42,09	43,18	42,46
13/06/2024	692.812	-5,92%	45,94	42,94	45,94	43,06
12/06/2024	383.412	-6,95%	46,75	45,63	46,92	45,77
11/06/2024	236.776	-0,97%	49,74	48,57	49,74	49,19
10/06/2024	258.722	0,28%	49,16	48,60	49,70	49,67
07/06/2024	153.072	-1,20%	50,16	49,24	50,16	49,53
06/06/2024	160.761	-0,10%	50,32	49,75	50,40	50,13
05/06/2024	168.869	-0,20%	50,46	50,02	50,74	50,10
04/06/2024	144.467	-0,63%	50,50	49,70	50,50	50,20
03/06/2024	122.194	0,12%	51,12	50,37	51,26	50,44
31/05/2024	108.757	0,52%	50,30	49,90	50,60	50,38
30/05/2024	145.768	1,57%	49,32	49,32	50,50	50,10
29/05/2024	178.510	-2,11%	50,30	49,32	50,36	49,325
28/05/2024	122.642	0,90%	50,32	50,06	50,78	50,39
27/05/2024	188.215	3,03%	48,62	48,62	50,50	49,94
24/05/2024	136.405	0,94%	48,36	47,61	48,76	48,47
23/05/2024	198.347	-0,98%	48,67	48,00	48,76	48,07
22/05/2024	219.399	-1,80%	48,92	48,21	50,16	48,545
21/05/2024	139.975	-0,15%	49,245	48,92	49,65	49,435
20/05/2024	104.223	-0,44%	49,42	49,22	49,73	49,41
17/05/2024	241.722	-0,52%	49,89	49,43	50,28	49,63
16/05/2024	205.761	-0,14%	50,02	49,63	50,14	49,89
15/05/2024	121.364	-1,03%	50,78	49,93	51,14	50,08
14/05/2024	160.655	0,94%	50,18	49,97	50,90	50,54
13/05/2024	117.256	1,30%	49,63	49,54	50,24	50,07
10/05/2024	225.512	-0,32%	49,83	49,38	50,08	49,43
09/05/2024	98.359	0,90%	49,21	49,15	49,90	49,59
08/05/2024	178.048	-1,04%	49,57	49,03	49,60	49,20
07/05/2024	101.726	1,13%	49,33	49,27	49,79	49,715
06/05/2024	91.541	0,90%	48,96	48,77	49,62	49,16
03/05/2024	146.183	1,29%	48,365	48,27	49,25	48,72
02/05/2024	172.159	0,82%	48,11	47,68	48,35	48,10
01/05/2024	0	-3,21%	49,20	47,62	49,23	47,71
30/04/2024	331.172	-3,21%	49,20	47,62	49,23	47,71
29/04/2024	137.818	-0,43%	49,55	49,15	49,75	49,29
26/04/2024	147.547	0,84%	49,24	49,21	49,775	49,35
25/04/2024	149.061	-0,83%	49,30	48,60	49,51	48,94
24/04/2024	124.228	-0,24%	49,51	49,02	49,69	49,34
23/04/2024	165.241	0,49%	49,47	48,92	49,59	49,46
22/04/2024	143.006	0,39%	49,24	48,82	49,49	49,22
19/04/2024	128.667	-0,91%	48,76	48,29	49,12	49,03
18/04/2024	96.514	0,82%	49,21	48,93	49,515	49,38
17/04/2024	127.226	-0,58%	49,43	48,95	49,60	49,03
16/04/2024	158.951	-2,73%	49,65	49,10	49,93	49,315
15/04/2024	115.536	0,14%	50,80	50,62	51,50	50,56
12/04/2024	157.351	-1,06%	51,66	50,30	51,66	50,49
11/04/2024	130.062	-0,87%	51,44	50,74	51,62	51,03
10/04/2024	196.576	0,43%	51,70	51,18	52,30	51,48
09/04/2024	213.093	-0,39%	51,46	51,14	51,78	51,26
08/04/2024	144.074	1,66%	51,06	50,94	51,68	51,46
05/04/2024	165.527	-1,25%	51,58	50,30	51,58	50,62
04/04/2024	269.656	1,12%	50,80	50,70	51,60	51,26
03/04/2024	457.272	3,66%	49,05	48,87	50,72	50,69
02/04/2024	242.920	-0,41%	48,735	48,49	49,02	48,97
01/04/2024	0	0,22%	49,17	48,89	49,46	49,17
28/03/2024	364.769	0,22%	49,17	48,89	49,46	49,17
27/03/2024	396.451	-0,43%	49,08	48,65	49,52	49,06
26/03/2024	353.925	0,97%	49,22	48,38	49,38	49,17
25/03/2024	480.832	-0,41%	49,10	48,28	49,55	48,68
22/03/2024	563.340	0,49%	48,41	48,22	49,91	48,88
21/03/2024	502.124	-0,31%	48,87	47,93	49,31	48,64
20/03/2024	316.415	0,54%	48,53	48,05	48,80	48,78
19/03/2024	378.466	0,29%	48,39	48,08	48,74	48,46
18/03/2024	395.354	2,15%	47,51	47,43	48,46	48,34
15/03/2024	275.360	0,73%	47,26	47,12	47,92	47,325
14/03/2024	207.690	-1,22%	47,56	46,88	48,11	46,98
13/03/2024	263.955	-2,90%	48,71	47,265	49,11	47,56
12/03/2024	269.051	4,61%	46,80	45,50	49,10	48,98
11/03/2024	200.763	0,34%	46,37	46,13	46,84	46,83
08/03/2024	156.334	-0,89%	46,86	46,32	46,96	46,67
07/03/2024	191.724	-1,11%	47,93	46,51	47,93	47,09
06/03/2024	162.651	-1,37%	48,24	47,51	48,48	47,64
05/03/2024	214.694	-0,56%	48,33	47,55	48,33	48,30
04/03/2024	194.117	-1,12%	48,96	48,23	49,05	48,57
01/03/2024	368.177	-0,61%	49,85	48,03	50,74	49,12
29/02/2024	226.808	-0,10%	49,66	49,35	50,04	49,42
28/02/2024	349.626	-0,14%	49,93	49,08	49,93	49,46
27/02/2024	309.064	1,27%	48,84	48,84	50,14	49,53
26/02/2024	135.800	0,13%	48,72	48,49	49,12	48,91
23/02/2024	292.743	1,76%	48,33	48,32	49,385	48,845
22/02/2024	379.244	5,40%	46,38	46,28	48,33	48,00
21/02/2024	327.294	0,91%	45,27	45,05	45,975	45,54
20/02/2024	359.720	-1,93%	45,87	44,87	45,96	45,13
19/02/2024	268.105	-3,08%	47,40	45,79	47,48	46,02
16/02/2024	305.690	1,65%	47,09	47,04	48,01	47,48