Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	161.020	0,04%	51,58	51,09	51,86	51,20
09/05/2023	177.793	-0,58%	51,80	51,03	51,96	51,24
08/05/2023	214.087	0,92%	51,20	50,90	51,72	51,54
05/05/2023	168.627	2,02%	50,14	50,10	51,12	51,07
04/05/2023	279.712	0,26%	50,12	49,62	50,52	50,06
03/05/2023	246.609	0,69%	49,90	49,07	50,24	49,93
02/05/2023	322.528	-1,82%	50,64	49,53	50,90	49,63
01/05/2023	471.641	1,28%	50,04	48,38	50,56	50,55
28/04/2023	471.641	1,28%	50,04	48,38	50,56	50,55
27/04/2023	331.351	-0,08%	49,86	49,36	50,34	49,91
26/04/2023	295.649	-0,38%	50,02	49,54	50,20	49,95
25/04/2023	307.642	-1,49%	50,80	49,89	50,80	50,14
24/04/2023	159.188	0,16%	50,94	50,66	51,44	50,90
21/04/2023	335.061	1,08%	50,66	50,08	50,84	50,76
20/04/2023	480.100	-4,12%	52,08	49,98	52,08	50,22
19/04/2023	158.927	0,19%	52,00	51,71	52,44	52,38
18/04/2023	181.034	-0,57%	52,70	52,24	52,88	52,28
17/04/2023	225.230	-1,72%	53,76	52,56	53,84	52,54
14/04/2023	239.161	1,56%	52,82	52,78	53,80	53,46
13/04/2023	157.858	-0,11%	52,72	52,20	52,96	52,64
12/04/2023	183.949	-0,57%	52,84	52,64	53,58	52,70
11/04/2023	166.452	1,42%	52,91	52,70	53,58	53,00
10/04/2023	142.581	0,46%	51,94	51,64	52,36	52,26
06/04/2023	142.581	0,46%	51,94	51,64	52,36	52,26
05/04/2023	240.976	-1,40%	52,68	51,76	52,86	52,02
04/04/2023	159.097	-0,19%	53,06	52,68	53,64	52,76
03/04/2023	218.853	-0,38%	53,04	52,70	53,35	52,78
31/03/2023	229.734	-0,60%	53,38	52,66	53,38	52,92
30/03/2023	276.548	1,84%	52,60	52,58	53,42	53,24
29/03/2023	247.367	1,63%	51,58	51,08	52,36	52,38
28/03/2023	249.829	-1,19%	52,96	51,46	53,10	51,54
27/03/2023	272.997	2,40%	51,46	51,32	52,78	52,16
24/03/2023	404.142	-2,17%	51,74	50,44	51,90	50,94
23/03/2023	229.535	-1,20%	52,90	51,54	53,10	52,07
22/03/2023	962.460	1,00%	52,24	52,12	53,48	52,68
21/03/2023	780.110	2,68%	51,26	51,14	52,32	52,16
20/03/2023	1.035.933	-0,59%	50,96	49,82	51,02	50,80
17/03/2023	1.859.119	-2,11%	52,22	50,82	53,02	51,10
16/03/2023	2.018.336	0,50%	53,02	50,90	53,50	52,20
15/03/2023	659.888	-4,53%	54,70	52,04	55,18	52,22
14/03/2023	1.080.691	-1,41%	55,40	54,18	55,40	54,62
13/03/2023	1.148.624	-3,89%	57,68	54,76	57,74	55,40
10/03/2023	773.675	-1,44%	57,20	56,38	57,64	57,64
09/03/2023	685.337	-2,14%	59,72	57,96	59,78	58,48
08/03/2023	770.582	1,63%	58,64	58,64	60,10	59,76
07/03/2023	1.172.494	0,31%	58,30	58,30	60,18	58,80
06/03/2023	1.800.311	2,34%	57,46	57,20	59,44	58,62
03/03/2023	1.782.545	5,57%	53,98	53,52	57,54	57,28
02/03/2023	522.900	0,44%	53,64	53,54	54,46	54,26
01/03/2023	568.020	0,48%	54,10	53,88	54,68	54,02
28/02/2023	820.953	0,75%	53,30	52,94	53,78	53,76
27/02/2023	448.864	0,45%	53,40	53,34	53,76	53,36
24/02/2023	1.072.307	-2,68%	54,72	53,12	54,78	53,12
23/02/2023	538.909	-0,15%	54,98	54,58	55,30	54,58
22/02/2023	537.658	-0,37%	54,70	54,08	54,90	54,66
21/02/2023	623.850	-1,26%	55,52	54,54	55,56	54,86
20/02/2023	542.164	-0,07%	56,12	55,40	56,16	55,56
17/02/2023	744.840	-0,71%	55,78	55,30	56,02	55,60
16/02/2023	364.540	1,27%	55,74	55,54	56,48	56,04
15/02/2023	597.419	0,11%	55,46	55,00	55,62	55,32
14/02/2023	605.769	0,58%	55,38	54,74	55,74	55,26
13/02/2023	469.470	-0,33%	55,40	54,76	55,50	54,94
10/02/2023	969.071	-2,62%	56,56	54,80	56,76	55,12
09/02/2023	153.165	0,86%	56,40	56,40	57,26	56,54
08/02/2023	197.534	-1,08%	56,87	55,44	56,90	55,94
07/02/2023	620.213	0,18%	56,78	55,96	56,92	56,78
06/02/2023	685.689	-1,39%	57,66	56,22	57,86	56,68
03/02/2023	1.052.167	-0,31%	57,22	56,54	58,50	57,48
02/02/2023	1.071.681	3,89%	56,00	55,52	57,90	57,66
01/02/2023	862.085	1,35%	55,10	54,40	55,50	55,50
31/01/2023	848.288	0,15%	54,70	53,90	54,88	54,76
30/01/2023	611.552	0,07%	54,60	54,18	54,96	54,68
27/01/2023	645.344	0,89%	54,40	54,30	55,10	54,64
26/01/2023	694.716	0,56%	54,30	54,06	54,52	54,16
25/01/2023	846.090	-1,46%	54,72	53,52	55,06	53,86
24/01/2023	674.767	-0,37%	55,02	54,10	55,28	54,66
23/01/2023	390.634	0,04%	55,22	54,52	55,56	54,86
20/01/2023	473.480	1,07%	54,70	54,00	54,84	54,84
19/01/2023	707.319	-2,13%	55,34	54,08	55,44	54,26
18/01/2023	479.352	-0,36%	55,50	54,92	55,56	55,44
17/01/2023	654.265	0,65%	55,44	54,86	55,98	55,64
16/01/2023	365.898	0,40%	55,24	54,88	55,60	55,28
13/01/2023	1.463.442	-2,13%	56,42	54,38	56,42	55,06
12/01/2023	1.091.503	-0,81%	56,22	56,08	56,94	56,26
11/01/2023	770.697	-0,14%	56,88	56,54	57,22	56,72
10/01/2023	837.682	1,54%	55,80	55,70	57,14	56,80
09/01/2023	715.804	1,89%	55,44	54,78	55,94	55,94
06/01/2023	516.510	0,70%	54,46	53,48	55,22	54,90
05/01/2023	551.544	1,23%	53,68	53,48	54,90	54,52
04/01/2023	591.639	1,62%	53,30	53,18	54,28	53,86
03/01/2023	522.563	0,65%	52,60	52,56	53,68	53,00
02/01/2023	621.933	2,77%	51,54	51,50	53,02	52,66
30/12/2022	322.330	-0,12%	51,00	50,56	51,24	51,24
29/12/2022	530.063	2,19%	50,00	49,95	51,38	51,30
28/12/2022	456.312	-0,83%	50,60	49,92	50,60	50,20
27/12/2022	348.247	0,32%	50,94	50,46	51,24	50,62
23/12/2022	528.562	0,24%	50,32	50,10	51,02	50,46
22/12/2022	1.086.660	-2,44%	51,60	49,79	51,80	50,34
21/12/2022	564.799	1,34%	51,04	50,62	51,90	51,60
20/12/2022	774.721	-1,66%	51,30	50,68	51,44	50,92