Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	921.948	-0,35%	52,02	51,52	53,00	51,78
16/12/2022	2.121.739	-1,59%	52,90	51,96	53,44	51,96
15/12/2022	1.161.452	-4,28%	54,80	52,80	55,12	52,80
14/12/2022	704.327	-0,54%	55,44	54,86	55,88	55,16
13/12/2022	850.573	-0,75%	56,04	55,46	57,20	55,46
12/12/2022	390.348	-1,34%	56,40	55,70	56,56	55,88
09/12/2022	570.257	0,21%	56,64	55,66	57,06	56,64
08/12/2022	638.363	-0,84%	56,52	56,10	57,46	56,52
07/12/2022	548.404	-2,33%	58,18	57,00	58,54	57,00
06/12/2022	587.589	-1,02%	59,00	57,52	59,42	58,36
05/12/2022	607.227	0,92%	59,00	58,28	59,28	58,96
02/12/2022	620.493	1,53%	57,50	57,16	58,54	58,42
01/12/2022	804.117	-1,37%	58,82	57,38	59,10	57,54
30/11/2022	1.524.347	0,59%	58,36	58,30	59,50	58,34
29/11/2022	539.164	-0,04%	58,00	57,36	58,36	58,00
28/11/2022	404.893	-1,09%	58,20	57,72	58,30	58,02
25/11/2022	328.442	0,10%	58,84	57,98	58,90	58,66
24/11/2022	530.903	0,72%	58,16	58,10	59,28	58,60
23/11/2022	301.302	-0,17%	58,40	57,36	58,52	58,18
22/11/2022	481.155	0,38%	57,88	57,36	58,60	58,42
21/11/2022	450.476	-1,22%	58,66	57,82	58,66	58,20
18/11/2022	728.119	1,69%	58,30	57,86	59,64	58,92
17/11/2022	579.823	1,54%	57,28	56,60	57,94	57,94
16/11/2022	1.389.378	-5,56%	60,02	56,18	60,06	57,06
15/11/2022	738.786	1,58%	59,78	59,48	60,80	60,42
14/11/2022	520.021	-0,47%	60,48	59,02	60,80	59,48
11/11/2022	1.668.596	1,88%	59,40	59,28	61,18	59,76
10/11/2022	1.246.970	2,59%	56,86	56,02	58,68	58,66
09/11/2022	632.150	-0,28%	57,34	56,32	58,28	57,18
08/11/2022	696.449	-1,68%	58,44	57,34	59,18	57,34
07/11/2022	790.628	1,96%	56,60	56,50	59,00	58,32
04/11/2022	763.086	2,03%	56,24	55,70	57,68	57,20
03/11/2022	867.439	-1,55%	56,32	54,92	56,40	56,06
02/11/2022	529.063	-0,91%	57,62	56,76	58,40	56,94
01/11/2022	618.050	1,52%	57,12	56,94	58,66	57,46
31/10/2022	647.711	-0,74%	57,38	55,80	57,46	56,60
28/10/2022	243.595	-1,32%	57,06	55,62	57,34	56,90
27/10/2022	236.805	-0,14%	57,76	56,60	58,16	57,66
26/10/2022	286.023	1,02%	57,36	57,00	58,30	57,74
25/10/2022	251.113	-0,49%	57,49	56,02	58,18	57,16
24/10/2022	702.702	-0,49%	58,04	56,80	58,96	57,24
21/10/2022	688.024	-1,64%	57,62	56,80	57,98	57,52
20/10/2022	446.391	1,21%	57,70	56,98	58,88	58,48
19/10/2022	574.911	-1,43%	59,00	57,12	59,26	57,78
18/10/2022	462.529	0,14%	59,28	58,62	60,02	58,62
17/10/2022	549.362	2,74%	57,00	57,00	58,92	58,54
14/10/2022	188.106	-0,19%	57,88	56,82	58,30	57,34
13/10/2022	364.610	0,26%	56,82	55,80	58,25	57,45
12/10/2022	667.342	0,99%	56,40	55,64	57,64	57,20
11/10/2022	536.968	-2,21%	57,56	55,54	57,56	56,64
10/10/2022	322.645	-3,59%	59,26	57,60	60,04	57,70
07/10/2022	332.042	-1,80%	61,04	59,94	61,36	60,12
06/10/2022	557.062	2,65%	60,36	60,08	61,52	61,14
05/10/2022	534.647	-1,72%	60,06	57,94	60,44	59,60
04/10/2022	653.067	5,50%	58,70	57,98	60,60	60,30
03/10/2022	728.529	-0,69%	58,04	55,36	58,04	57,34
30/09/2022	2.901.144	-3,84%	60,90	57,44	63,94	58,16
29/09/2022	4.535.627	-10,93%	69,02	59,52	69,08	60,48
28/09/2022	1.153.274	-0,99%	67,98	66,38	69,02	67,90
27/09/2022	721.354	-1,97%	71,14	68,22	71,50	68,58
26/09/2022	640.134	-0,37%	69,50	69,34	71,20	69,96
23/09/2022	435.406	-3,26%	72,74	69,22	72,74	70,06
22/09/2022	849.067	0,47%	71,08	70,92	73,50	72,34
21/09/2022	298.724	0,28%	71,10	70,16	72,70	71,96
20/09/2022	1.668.415	3,87%	71,14	71,06	73,18	71,90
19/09/2022	391.017	4,53%	67,64	67,36	69,96	69,52
16/09/2022	6.168.811	-0,21%	66,02	65,26	67,56	66,86
15/09/2022	796.001	-1,03%	68,02	66,26	68,58	67,00
14/09/2022	998.318	0,39%	67,08	66,78	69,08	67,70
13/09/2022	904.786	-2,68%	69,50	67,06	70,08	67,44
12/09/2022	980.583	3,68%	67,82	67,76	69,76	69,30
09/09/2022	824.132	-1,27%	67,50	66,84	68,78	66,84
08/09/2022	788.756	-1,74%	69,12	66,02	69,32	67,70
07/09/2022	682.615	-0,58%	68,60	67,48	69,10	68,90
06/09/2022	1.138.388	-0,20%	70,50	68,40	70,86	69,30
05/09/2022	1.169.821	-4,62%	71,20	68,64	71,88	69,44
02/09/2022	1.058.792	4,93%	70,54	70,04	73,20	72,80
01/09/2022	646.196	-1,56%	69,50	68,68	69,92	69,38
31/08/2022	1.010.869	-3,08%	73,64	70,42	74,04	70,48
30/08/2022	1.198.691	4,42%	70,70	70,38	74,06	72,72
29/08/2022	985.945	3,66%	67,04	66,86	70,28	69,64
26/08/2022	1.100.837	0,42%	67,54	66,38	69,98	67,18
25/08/2022	358.138	0,54%	67,34	66,40	67,52	66,90
24/08/2022	264.084	0,52%	65,70	65,04	66,52	66,38
23/08/2022	642.321	2,04%	64,60	64,48	66,60	66,08
22/08/2022	862.186	-4,43%	67,32	64,08	67,34	64,76
19/08/2022	250.807	-2,80%	69,24	67,70	69,82	67,74
18/08/2022	222.535	-0,16%	69,72	69,08	70,74	69,69
17/08/2022	210.403	-2,79%	72,08	69,60	72,08	69,80
16/08/2022	576.998	2,60%	70,00	69,76	71,90	71,76
15/08/2022	383.483	-0,88%	70,88	68,57	70,88	69,80
12/08/2022	745.764	-1,77%	71,36	70,04	71,86	70,08
11/08/2022	620.734	-1,38%	72,80	70,62	72,82	71,34
10/08/2022	698.547	1,29%	71,40	71,22	73,18	72,34
09/08/2022	436.336	-2,33%	72,82	71,42	73,30	71,42
08/08/2022	327.880	1,13%	72,82	72,14	73,48	73,12
05/08/2022	195.634	-0,41%	72,48	71,92	73,70	72,16
04/08/2022	646.565	-0,14%	72,52	72,28	74,98	72,28
03/08/2022	455.640	2,26%	70,48	69,54	72,44	72,38
02/08/2022	124.919	0,43%	70,12	69,08	70,86	70,82