Vitesco Technologies Group AG (VTSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	7.965	-0,94%	74,80	73,90	75,95	74,05
26/09/2023	5.764	-2,10%	75,725	74,45	77,00	74,75
25/09/2023	3.283	-0,65%	76,25	75,85	76,80	76,35
22/09/2023	14.683	-1,03%	76,70	76,20	77,15	76,85
21/09/2023	3.486	-1,39%	78,45	76,70	78,80	77,80
20/09/2023	5.242	4,03%	76,15	76,00	79,25	78,75
19/09/2023	9.538	0,13%	76,45	75,70	77,70	75,70
18/09/2023	3.942	-0,85%	76,35	75,425	76,55	75,60
15/09/2023	5.634	1,06%	75,80	75,40	76,575	76,25
14/09/2023	1.940	-0,13%	76,25	73,95	76,25	75,45
13/09/2023	5.079	-0,79%	75,35	74,95	77,00	75,55
12/09/2023	6.792	1,40%	75,40	74,50	77,25	76,15
11/09/2023	4.631	2,95%	73,25	73,25	75,20	75,10
08/09/2023	11.270	-1,88%	73,275	71,65	73,55	72,95
07/09/2023	8.797	-1,66%	74,65	73,50	74,90	74,10
06/09/2023	5.217	-0,86%	75,50	75,20	76,35	75,35
05/09/2023	4.589	-0,23%	75,75	75,35	76,90	76,05
04/09/2023	6.077	0,96%	75,70	75,60	76,40	76,225
01/09/2023	27.725	3,43%	73,075	73,075	75,60	75,50
31/08/2023	16.653	2,38%	71,30	71,10	73,30	73,00
30/08/2023	7.314	-2,46%	73,325	71,25	73,325	71,30
29/08/2023	6.566	1,04%	71,95	71,55	73,30	73,10
28/08/2023	6.170	0,98%	72,20	71,60	72,75	72,35
25/08/2023	10.221	-1,51%	72,30	70,70	72,60	71,75
24/08/2023	2.937	0,14%	74,20	72,10	74,35	72,85
23/08/2023	9.562	-1,69%	74,20	72,45	74,20	72,75
22/08/2023	6.835	-0,64%	74,40	73,80	75,00	74,00
21/08/2023	7.733	-0,30%	75,10	74,40	76,00	74,475
18/08/2023	14.992	-3,80%	76,20	73,90	76,60	74,70
17/08/2023	8.043	-1,46%	78,375	77,15	78,375	77,65
16/08/2023	6.558	-1,01%	78,675	78,50	79,35	78,80
15/08/2023	5.178	-1,79%	80,975	78,75	80,975	79,60
14/08/2023	6.720	-0,12%	80,60	80,20	81,25	81,05
11/08/2023	10.929	-0,89%	81,00	80,80	81,80	81,15
10/08/2023	33.500	6,25%	78,15	78,05	82,90	81,65
09/08/2023	26.755	-2,10%	78,625	76,65	79,10	76,85
08/08/2023	7.300	-0,57%	78,05	77,10	78,80	78,50
07/08/2023	10.145	0,77%	78,20	78,00	79,45	78,95
04/08/2023	10.242	1,03%	78,20	77,25	78,575	78,35
03/08/2023	12.014	-1,27%	78,00	77,10	78,95	77,55
02/08/2023	9.140	0,00%	77,70	77,70	79,45	78,55
01/08/2023	9.076	0,19%	77,25	77,05	78,90	78,30
31/07/2023	6.747	2,69%	76,20	76,20	78,30	78,15
28/07/2023	16.980	-3,98%	78,20	75,55	78,25	76,10
27/07/2023	11.066	2,79%	77,10	77,10	79,35	79,25
26/07/2023	18.080	0,92%	76,25	75,30	77,35	77,10
25/07/2023	9.713	-1,61%	76,80	76,20	77,575	76,40
24/07/2023	25.939	2,92%	76,00	76,00	78,00	77,65
21/07/2023	34.471	-2,79%	79,10	75,05	80,30	75,90
20/07/2023	7.910	-1,08%	77,40	76,30	78,50	77,95
19/07/2023	19.018	1,22%	77,30	77,30	80,30	78,80
18/07/2023	5.553	3,70%	75,85	75,80	77,95	77,85
17/07/2023	3.029	-0,56%	75,60	73,55	75,60	75,075
14/07/2023	9.752	-0,33%	75,00	74,55	75,90	75,50
13/07/2023	9.697	0,83%	75,00	74,90	76,70	75,75
12/07/2023	14.244	0,50%	75,05	75,00	76,15	75,125
11/07/2023	5.406	-0,33%	75,70	74,55	75,70	74,75
10/07/2023	4.184	-0,79%	75,00	74,00	75,40	75,00
07/07/2023	3.489	2,93%	73,50	73,50	75,65	75,45
06/07/2023	3.824	-1,81%	74,80	73,10	74,80	73,30
05/07/2023	6.468	-0,27%	74,35	72,90	75,75	74,65
04/07/2023	3.380	0,40%	74,10	73,70	75,00	74,85
03/07/2023	7.871	-1,52%	75,70	72,70	76,50	74,55
30/06/2023	3.331	2,23%	73,90	73,30	75,85	75,70
29/06/2023	3.890	2,00%	73,70	73,40	74,15	74,05
28/06/2023	11.346	-1,69%	74,45	71,45	74,90	72,60
27/06/2023	13.180	0,68%	72,45	72,10	74,00	73,85
26/06/2023	17.874	0,55%	72,95	72,65	74,05	73,35
23/06/2023	19.812	0,62%	71,525	71,525	73,00	72,95
22/06/2023	7.966	1,61%	70,45	70,10	72,95	72,50
21/06/2023	6.461	1,49%	70,05	69,95	71,35	71,35
20/06/2023	19.712	-2,60%	71,85	69,40	71,90	70,30
19/06/2023	4.571	1,02%	71,10	71,10	72,50	72,175
16/06/2023	13.275	-2,12%	72,20	70,85	72,95	71,45
15/06/2023	13.168	0,21%	73,75	70,80	74,80	73,00
14/06/2023	11.828	5,03%	69,55	69,55	72,85	72,50
13/06/2023	4.534	0,40%	69,20	68,60	69,30	69,025
12/06/2023	10.180	0,59%	68,90	68,025	69,30	68,75
09/06/2023	5.518	0,81%	68,20	68,05	68,95	68,35
08/06/2023	15.319	-0,44%	68,05	66,60	68,675	67,80
07/06/2023	5.630	0,30%	67,95	67,05	68,20	68,10
06/06/2023	12.989	0,67%	67,80	66,75	68,30	67,85
05/06/2023	13.423	3,30%	65,05	64,45	67,45	67,40
02/06/2023	27.031	5,67%	62,75	62,50	65,50	65,20
01/06/2023	16.807	1,48%	61,35	60,30	61,80	61,70
31/05/2023	2.268	1,47%	60,25	60,25	62,225	60,75
30/05/2023	5.215	0,41%	61,25	60,90	61,85	61,15
29/05/2023	4.711	1,00%	60,85	60,10	61,10	60,90
26/05/2023	20.906	-0,25%	60,40	59,25	60,55	60,30
25/05/2023	24.113	-1,31%	61,15	59,95	61,20	60,45
24/05/2023	12.300	-0,81%	62,00	60,75	62,00	61,25
23/05/2023	10.406	0,16%	61,50	61,05	62,15	61,75
22/05/2023	26.738	1,07%	61,50	61,20	62,10	61,65
19/05/2023	19.549	0,41%	59,75	59,60	61,00	60,75
18/05/2023	17.567	1,85%	59,85	59,70	61,10	60,50
17/05/2023	23.265	-2,62%	60,45	59,125	61,35	59,40
16/05/2023	13.605	-1,85%	61,60	60,15	62,10	61,00
15/05/2023	17.347	-1,82%	63,90	61,30	64,05	62,15
12/05/2023	42.048	-1,25%	61,20	60,20	64,55	63,30
11/05/2023	26.956	0,39%	63,80	63,15	64,55	64,10