Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	203.025	-0,47%	46,90	46,43	47,32	46,71
26-09-2023	254.448	-3,28%	48,50	46,62	48,51	46,90
25-09-2023	113.279	-1,22%	48,89	48,19	48,89	48,49
22-09-2023	143.546	0,35%	48,74	48,34	49,28	49,00
21-09-2023	110.152	-1,53%	48,98	48,40	49,34	48,83
20-09-2023	168.376	2,68%	48,40	48,25	49,85	49,49
19-09-2023	173.833	1,00%	47,88	47,85	48,69	48,15
18-09-2023	172.376	-2,72%	49,13	47,525	49,13	47,675
15-09-2023	173.769	0,99%	48,91	48,63	49,335	49,01
14-09-2023	185.779	-0,80%	48,68	47,76	48,80	48,53
13-09-2023	129.973	-0,12%	48,94	48,74	50,33	48,92
12-09-2023	131.938	0,62%	48,77	48,42	49,42	48,90
11-09-2023	184.449	1,10%	48,205	48,205	48,67	48,60
08-09-2023	194.102	-0,26%	48,34	47,41	48,45	48,08
07-09-2023	157.324	-1,00%	48,635	48,02	48,79	48,35
06-09-2023	152.913	-0,02%	48,88	48,675	49,43	48,84
05-09-2023	214.979	0,25%	48,54	48,13	49,02	48,85
04-09-2023	214.850	0,29%	48,58	48,58	49,14	48,69
01-09-2023	418.071	-2,22%	49,22	48,21	49,22	48,55
31-08-2023	104.435	-0,16%	49,755	49,50	50,02	49,65
30-08-2023	171.458	0,04%	49,70	49,35	49,98	49,63
29-08-2023	162.521	1,45%	49,06	49,02	49,64	49,61
28-08-2023	60.332	0,42%	49,01	48,53	49,10	48,90
25-08-2023	78.190	-0,03%	48,56	48,525	48,89	48,695
24-08-2023	135.448	-0,79%	49,46	48,58	49,48	48,71
23-08-2023	182.210	-0,05%	49,12	48,77	49,42	49,10
22-08-2023	130.885	0,13%	49,33	49,03	49,43	49,125
21-08-2023	198.413	0,23%	48,87	48,86	49,52	49,06
18-08-2023	297.938	-1,49%	49,33	48,21	49,53	48,98
17-08-2023	220.920	-0,30%	49,81	49,56	50,16	49,72
16-08-2023	135.967	-0,76%	49,98	49,78	50,09	49,92
15-08-2023	132.024	-0,04%	50,44	49,91	50,54	50,30
14-08-2023	81.782	-0,63%	50,60	50,21	50,88	50,32
11-08-2023	115.777	-0,98%	50,90	50,58	51,30	50,64
10-08-2023	173.426	0,63%	50,64	50,62	51,46	51,14
09-08-2023	155.133	0,24%	50,90	50,78	51,56	50,64
08-08-2023	366.831	-3,04%	51,92	50,00	52,20	50,64
07-08-2023	86.823	-0,55%	52,30	51,94	52,70	52,23
04-08-2023	55.452	0,27%	52,48	52,22	52,92	52,36
03-08-2023	100.596	-0,74%	52,50	52,00	52,82	52,30
02-08-2023	99.458	-1,29%	52,60	52,36	52,94	52,69
01-08-2023	143.489	-0,97%	54,00	52,98	54,04	53,38
31-07-2023	90.901	0,07%	53,96	53,90	54,26	53,90
28-07-2023	115.955	0,04%	53,50	53,10	53,94	53,86
27-07-2023	164.291	0,34%	53,74	52,62	53,86	53,84
26-07-2023	297.023	-1,22%	54,44	52,82	54,44	53,66
25-07-2023	154.548	-0,09%	54,52	54,24	54,92	54,32
24-07-2023	111.170	0,82%	53,80	53,68	54,44	54,46
21-07-2023	118.609	-0,28%	53,80	53,74	54,44	54,02
20-07-2023	120.185	0,32%	53,78	53,78	54,44	54,17
19-07-2023	118.901	0,45%	53,96	53,58	54,10	54,00
18-07-2023	110.468	0,83%	53,16	53,14	53,96	53,76
17-07-2023	106.837	-0,86%	53,30	53,04	53,54	53,32
14-07-2023	154.898	-0,19%	53,64	53,22	53,78	53,78
13-07-2023	197.913	0,08%	53,44	53,40	54,07	53,70
12-07-2023	159.402	1,25%	52,88	52,74	53,70	53,66
11-07-2023	119.595	1,44%	52,74	52,12	53,04	53,00
10-07-2023	122.157	-0,78%	52,49	52,03	52,70	52,25
07-07-2023	152.891	1,66%	52,00	51,46	52,73	52,66
06-07-2023	179.771	-1,95%	52,50	51,60	52,52	51,80
05-07-2023	165.348	-0,40%	52,74	52,42	53,16	52,83
04-07-2023	247.857	-0,49%	53,38	52,92	53,48	53,04
03-07-2023	222.045	-3,41%	53,34	53,24	54,03	53,34
30-06-2023	170.550	0,66%	55,32	54,90	55,55	55,22
29-06-2023	165.191	-0,18%	55,12	54,82	55,48	54,86
28-06-2023	185.405	2,12%	53,87	53,80	54,99	54,80
27-06-2023	372.820	-1,47%	54,74	53,34	54,88	53,64
26-06-2023	239.373	0,41%	54,46	53,50	54,66	54,44
23-06-2023	410.234	-1,20%	54,76	53,74	54,82	54,14
22-06-2023	463.268	-1,66%	54,72	53,68	55,02	54,68
21-06-2023	314.377	-1,49%	56,52	55,52	56,92	55,60
20-06-2023	265.452	-2,05%	57,44	56,38	57,62	56,44
19-06-2023	302.915	0,23%	57,12	56,92	57,80	57,62
16-06-2023	148.818	0,02%	57,66	57,22	57,72	57,49
15-06-2023	175.013	-0,97%	58,02	56,74	58,02	57,48
14-06-2023	242.805	0,71%	58,00	57,94	58,84	58,04
13-06-2023	188.767	1,14%	57,50	57,02	57,66	57,63
12-06-2023	179.607	1,10%	56,74	56,54	57,18	56,98
09-06-2023	95.149	0,93%	55,98	55,72	56,48	56,36
08-06-2023	211.358	0,90%	55,40	55,22	56,62	55,84
07-06-2023	216.073	0,11%	55,30	54,56	55,40	55,34
06-06-2023	152.506	0,29%	54,90	54,90	55,38	55,28
05-06-2023	210.564	1,47%	54,40	54,04	55,32	55,12
02-06-2023	171.676	3,74%	52,78	52,68	54,34	54,32
01-06-2023	180.965	1,04%	52,16	51,86	52,62	52,36
31-05-2023	180.361	-1,19%	53,84	53,32	53,90	51,90
30-05-2023	119.528	-0,41%	54,33	53,94	54,80	54,00
29-05-2023	61.199	-0,62%	54,90	54,06	54,98	54,22
26-05-2023	130.803	0,85%	54,18	53,86	54,74	54,46
25-05-2023	124.631	-0,30%	54,62	53,69	54,62	53,92
24-05-2023	306.563	-2,27%	55,18	53,50	55,29	54,24
23-05-2023	533.918	1,50%	54,72	54,58	55,88	55,52
22-05-2023	205.771	1,65%	53,62	53,62	54,74	54,70
19-05-2023	277.448	0,83%	53,56	53,36	54,42	53,72
18-05-2023	233.221	3,98%	51,50	51,50	53,36	53,28
17-05-2023	173.617	-0,31%	51,10	50,80	51,56	51,24
16-05-2023	233.983	-1,80%	52,10	51,28	52,20	51,40
15-05-2023	190.850	-0,46%	52,82	52,12	53,46	52,34
12-05-2023	191.850	0,42%	52,60	51,82	52,82	52,58
11-05-2023	341.877	2,27%	51,46	51,24	52,69	52,36