Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	305.690	1,65%	47,09	47,04	48,01	47,48
15/02/2024	356.798	1,87%	46,38	45,93	46,95	46,77
14/02/2024	270.370	-0,61%	46,08	45,55	46,16	45,91
13/02/2024	328.441	-0,33%	46,42	45,96	47,05	46,19
12/02/2024	265.549	0,75%	46,11	46,11	46,86	46,345
09/02/2024	233.048	0,11%	46,10	45,85	46,45	46,00
08/02/2024	182.657	0,20%	45,775	45,71	46,22	45,91
07/02/2024	274.117	-0,50%	45,82	45,71	46,55	45,68
06/02/2024	294.769	-0,54%	46,55	45,56	46,58	45,91
05/02/2024	233.597	-1,47%	46,97	46,01	47,03	46,16
02/02/2024	640.214	1,95%	46,74	46,39	47,86	46,85
01/02/2024	286.034	-1,12%	46,20	45,91	46,68	46,09
31/01/2024	233.409	1,56%	45,74	45,49	46,86	46,61
30/01/2024	152.341	0,85%	45,82	45,24	46,06	45,895
29/01/2024	272.975	-0,76%	45,70	44,87	45,77	45,51
26/01/2024	190.484	1,51%	45,19	44,82	46,14	45,86
25/01/2024	129.353	-1,10%	45,40	44,95	45,51	45,18
24/01/2024	213.358	1,20%	45,64	45,02	46,02	45,68
23/01/2024	250.673	3,22%	44,05	43,75	45,44	45,14
22/01/2024	197.459	0,55%	43,89	43,44	44,20	43,73
19/01/2024	255.158	-1,64%	44,33	43,28	44,53	43,49
18/01/2024	148.255	0,27%	44,09	43,88	44,54	44,23
17/01/2024	319.078	-0,56%	43,72	43,33	44,35	44,11
16/01/2024	333.221	-1,77%	45,01	44,01	45,02	44,46
15/01/2024	347.689	0,74%	45,01	44,60	45,38	45,22
12/01/2024	269.371	-2,56%	46,25	44,84	46,28	44,97
11/01/2024	120.786	-0,54%	46,82	46,14	47,075	46,15
10/01/2024	137.562	-0,26%	46,59	46,29	47,04	46,40
09/01/2024	146.720	-0,06%	46,76	46,185	46,79	46,52
08/01/2024	104.883	1,26%	46,01	45,59	46,59	46,51
05/01/2024	160.526	-0,58%	45,95	45,42	46,33	45,97
04/01/2024	118.646	0,65%	46,20	45,93	46,41	46,24
03/01/2024	173.276	-1,94%	46,72	45,65	47,11	46,00
02/01/2024	125.763	1,56%	46,10	46,10	47,27	46,91
29/12/2023	49.726	-0,28%	46,52	46,19	46,57	46,19
28/12/2023	103.257	-1,05%	46,72	46,25	46,90	46,32
27/12/2023	114.346	0,11%	46,66	46,47	47,05	46,81
26/12/2023	103.735	0,10%	46,62	46,53	46,94	46,76
22/12/2023	103.735	0,10%	46,62	46,53	46,94	46,76
21/12/2023	213.119	-1,30%	46,72	46,12	46,80	46,715
20/12/2023	113.549	-0,59%	47,74	47,18	48,09	47,33
19/12/2023	219.953	-1,39%	48,04	47,53	48,35	47,61
18/12/2023	188.786	-0,17%	47,71	47,38	48,67	48,24
15/12/2023	216.320	-0,19%	48,80	48,19	50,00	48,32
14/12/2023	366.088	4,13%	47,335	47,21	48,83	48,41
13/12/2023	138.369	-0,75%	46,67	46,49	47,16	46,49
12/12/2023	122.856	-1,14%	47,47	46,83	47,675	46,84
11/12/2023	187.809	0,34%	47,15	46,67	47,64	47,38
08/12/2023	114.420	0,79%	46,76	46,58	47,26	47,15
07/12/2023	206.190	-1,31%	47,00	46,37	47,07	46,89
06/12/2023	239.964	3,40%	46,275	46,18	47,85	47,51
05/12/2023	79.057	1,10%	45,18	45,12	45,96	45,88
04/12/2023	113.305	0,47%	45,185	44,91	45,52	45,38
01/12/2023	89.822	0,71%	45,10	44,58	45,22	45,17
30/11/2023	178.504	-0,91%	45,45	44,69	45,68	44,85
29/11/2023	264.510	2,14%	44,44	44,44	45,75	45,26
28/11/2023	167.795	-0,70%	44,45	43,905	44,48	44,31
27/11/2023	147.154	-0,98%	44,97	44,15	45,00	44,62
24/11/2023	185.309	-0,11%	44,81	44,10	45,10	45,06
23/11/2023	125.865	-1,05%	45,54	45,04	45,76	45,11
22/11/2023	102.440	-0,68%	45,84	45,56	46,09	45,56
21/11/2023	99.035	-1,86%	46,40	45,87	46,69	45,87
20/11/2023	206.804	0,99%	46,62	46,24	47,015	46,74
17/11/2023	145.621	0,70%	45,92	45,90	46,70	46,15
16/11/2023	213.419	-2,07%	46,42	45,78	46,98	45,83
15/11/2023	240.774	1,56%	45,99	45,83	47,20	46,70
14/11/2023	212.297	4,11%	44,32	44,285	46,10	45,985
13/11/2023	107.533	0,71%	43,98	43,70	44,40	44,13
10/11/2023	118.439	-1,57%	44,03	43,47	44,03	43,82
09/11/2023	162.916	0,20%	44,63	44,15	44,86	44,52
08/11/2023	178.110	0,34%	43,93	43,73	44,74	44,35
07/11/2023	154.373	-1,16%	44,38	43,94	44,77	44,16
06/11/2023	174.496	-0,42%	45,09	44,61	45,28	44,71
03/11/2023	322.462	2,82%	44,12	44,05	45,27	44,90
02/11/2023	320.275	2,68%	43,08	42,87	44,11	43,64
01/11/2023	230.437	0,88%	42,48	42,14	42,70	42,50
31/10/2023	206.298	0,48%	42,05	41,70	42,47	42,15
30/10/2023	144.366	-0,95%	42,43	41,80	42,59	41,95
27/10/2023	234.451	-1,01%	42,73	42,00	43,15	42,26
26/10/2023	239.083	-1,11%	42,37	41,66	42,90	42,70
25/10/2023	232.492	-0,30%	43,46	42,70	43,46	43,18
24/10/2023	205.100	-0,87%	43,49	43,15	43,63	43,34
23/10/2023	240.648	-1,97%	44,84	43,17	44,84	43,72
20/10/2023	262.917	-2,75%	45,96	44,46	46,65	44,60
19/10/2023	253.431	-1,04%	45,96	45,31	46,65	45,86
18/10/2023	94.027	-0,45%	46,64	46,27	47,06	46,34
17/10/2023	85.787	-0,87%	46,71	46,03	46,74	46,55
16/10/2023	93.097	0,74%	46,72	46,23	47,11	46,85
13/10/2023	167.988	-1,19%	47,06	46,41	47,29	46,53
12/10/2023	140.723	-0,23%	47,63	47,03	47,91	47,09
11/10/2023	252.483	0,88%	46,34	46,18	47,56	47,16
10/10/2023	160.918	2,50%	46,01	46,01	47,15	46,75
09/10/2023	112.571	-0,89%	45,84	45,43	45,84	45,75
06/10/2023	110.485	0,35%	46,07	45,63	46,45	46,16
05/10/2023	103.399	-0,37%	46,15	45,90	46,31	46,00
04/10/2023	132.730	0,02%	45,81	45,06	46,29	46,16
03/10/2023	104.721	-1,09%	46,37	45,99	46,60	46,14
02/10/2023	123.852	-0,06%	46,82	46,43	47,47	46,65
29/09/2023	275.569	1,11%	46,43	46,33	46,95	46,68
28/09/2023	302.130	-1,07%	46,52	45,55	46,57	46,21