Vitesco Technologies Group AG (VTSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	36.456	2,98%	63,775	62,90	64,30	63,85
09/05/2023	11.072	-0,24%	62,15	60,45	62,20	62,00
08/05/2023	2.483	-0,08%	61,85	61,50	62,20	62,15
05/05/2023	3.329	2,74%	60,60	60,30	62,20	61,95
04/05/2023	13.307	-0,17%	60,15	59,25	60,30	60,30
03/05/2023	8.796	-2,03%	61,25	60,15	61,75	60,40
02/05/2023	12.714	0,08%	62,15	61,00	62,65	61,65
01/05/2023	13.347	-1,44%	62,35	61,60	62,80	61,60
28/04/2023	13.347	-1,44%	62,35	61,60	62,80	61,60
27/04/2023	12.896	-1,73%	63,75	62,20	64,20	62,50
26/04/2023	32.805	-1,01%	63,80	62,00	64,15	63,60
25/04/2023	3.356	-0,39%	63,95	63,65	64,70	64,25
24/04/2023	9.155	-0,46%	64,80	64,375	65,40	64,50
21/04/2023	29.454	-0,31%	64,90	63,25	65,20	64,80
20/04/2023	17.054	-1,22%	65,70	64,20	65,70	65,00
19/04/2023	15.225	-2,12%	66,50	64,75	66,85	65,80
18/04/2023	15.277	3,11%	65,35	65,175	67,40	67,225
17/04/2023	9.829	0,54%	64,55	64,55	65,90	65,20
14/04/2023	11.113	2,86%	63,25	63,25	65,35	64,85
13/04/2023	27.047	-1,94%	64,50	62,15	64,85	63,10
12/04/2023	37.170	-2,13%	64,90	62,90	65,85	64,35
11/04/2023	27.244	0,00%	66,40	65,35	67,425	65,75
10/04/2023	16.443	2,26%	64,75	64,45	66,20	65,75
06/04/2023	16.443	2,26%	64,75	64,45	66,20	65,75
05/04/2023	18.774	-4,53%	67,80	64,30	68,25	64,30
04/04/2023	8.146	1,13%	67,00	66,60	68,10	67,35
03/04/2023	20.758	0,00%	66,30	65,80	67,55	66,60
31/03/2023	13.747	-2,35%	67,55	66,50	67,65	66,60
30/03/2023	37.576	1,41%	67,55	67,10	69,90	68,20
29/03/2023	10.801	4,10%	65,25	65,20	67,30	67,25
28/03/2023	17.931	-0,39%	65,25	63,70	65,75	64,60
27/03/2023	15.472	5,96%	63,15	62,65	65,65	64,85
24/03/2023	45.502	-2,08%	61,65	60,425	62,10	61,20
23/03/2023	122.070	0,08%	58,125	56,40	62,85	62,50
22/03/2023	18.340	-0,56%	63,00	62,35	63,70	62,45
21/03/2023	28.244	1,58%	62,65	62,45	64,25	62,80
20/03/2023	31.080	3,39%	59,50	59,00	62,65	61,825
17/03/2023	13.231	-0,99%	60,50	59,05	61,10	59,80
16/03/2023	33.562	4,05%	60,90	58,70	61,10	60,40
15/03/2023	46.115	-2,93%	59,55	58,05	60,025	58,05
14/03/2023	26.872	1,61%	59,00	57,80	60,20	59,80
13/03/2023	48.107	-6,07%	62,55	57,80	63,00	58,85
10/03/2023	24.146	-1,10%	61,40	61,40	63,20	62,75
09/03/2023	20.598	-1,93%	64,90	63,00	65,40	63,45
08/03/2023	37.816	1,09%	64,10	63,90	65,15	64,70
07/03/2023	5.138	-0,85%	64,40	63,90	65,25	64,00
06/03/2023	15.951	-1,75%	66,00	64,10	66,05	64,55
03/03/2023	27.307	2,34%	64,60	64,55	66,10	65,70
02/03/2023	11.877	-1,91%	64,95	63,80	65,10	64,20
01/03/2023	23.475	-0,23%	66,70	65,25	67,65	65,45
28/02/2023	18.612	-2,89%	66,625	65,15	67,80	65,60
27/02/2023	16.154	1,01%	66,85	66,50	68,25	67,55
24/02/2023	19.652	-2,30%	68,30	66,50	68,50	66,875
23/02/2023	35.236	5,88%	66,55	66,55	68,95	68,45
22/02/2023	26.483	0,94%	63,50	63,05	64,70	64,65
21/02/2023	21.732	-1,39%	65,05	63,30	65,25	64,05
20/02/2023	11.765	-2,77%	67,05	64,70	67,40	64,95
17/02/2023	8.078	-1,62%	67,00	66,55	67,95	66,80
16/02/2023	22.893	-0,07%	68,40	67,00	68,50	67,90
15/02/2023	23.088	-1,38%	68,85	67,50	69,25	67,85
14/02/2023	9.002	0,51%	68,15	68,15	69,30	68,80
13/02/2023	12.390	0,88%	68,45	68,10	69,75	68,45
10/02/2023	18.999	-1,49%	68,30	67,25	68,80	67,85
09/02/2023	12.275	1,92%	68,35	67,70	69,10	68,875
08/02/2023	43.456	-0,04%	67,90	67,35	68,30	67,575
07/02/2023	23.388	0,37%	67,55	67,20	68,90	67,60
06/02/2023	5.706	-0,07%	67,95	66,35	68,50	67,35
03/02/2023	18.002	0,97%	65,95	65,95	67,60	67,40
02/02/2023	14.480	2,46%	65,70	64,50	66,75	66,75
01/02/2023	25.150	3,74%	63,75	63,05	65,30	65,15
31/01/2023	34.179	0,88%	62,05	61,55	63,70	62,80
30/01/2023	29.535	-4,38%	64,50	61,875	64,50	62,25
27/01/2023	25.733	6,20%	61,50	61,30	65,60	65,10
26/01/2023	24.308	2,77%	60,35	60,30	61,85	61,30
25/01/2023	36.164	-1,65%	59,75	57,60	59,95	59,65
24/01/2023	12.165	0,00%	61,40	60,15	62,10	60,65
23/01/2023	9.473	1,85%	59,95	58,35	60,65	60,65
20/01/2023	30.554	-1,98%	58,45	57,40	60,70	59,55
19/01/2023	24.631	-2,64%	61,875	59,25	62,30	60,75
18/01/2023	17.476	-3,70%	64,60	62,20	64,60	62,40
17/01/2023	20.628	2,05%	64,00	63,50	65,50	64,80
16/01/2023	27.029	-0,31%	64,35	62,55	65,25	63,50
13/01/2023	15.432	1,03%	63,30	61,70	64,40	63,70
12/01/2023	28.797	3,02%	61,80	61,55	63,45	63,05
11/01/2023	21.850	-0,97%	62,25	61,10	63,10	61,20
10/01/2023	20.906	1,73%	62,30	60,825	63,05	61,80
09/01/2023	9.627	-0,90%	61,20	59,70	62,10	60,75
06/01/2023	8.957	3,72%	59,35	58,40	61,35	61,30
05/01/2023	6.162	0,17%	58,80	58,35	60,10	59,10
04/01/2023	16.713	1,72%	57,50	57,50	60,00	59,00
03/01/2023	24.177	3,39%	56,50	56,25	58,15	58,00
02/01/2023	4.961	3,41%	54,85	54,85	56,10	56,10
30/12/2022	3.500	-1,27%	54,60	54,10	55,15	54,25
29/12/2022	2.730	0,92%	54,575	54,575	55,20	54,95
28/12/2022	5.877	-0,73%	54,85	54,00	55,50	54,80
27/12/2022	2.831	-0,63%	56,50	54,95	56,50	55,20
23/12/2022	2.347	-1,51%	56,825	54,90	56,825	55,55
22/12/2022	6.912	-2,34%	58,00	56,40	58,60	56,40
21/12/2022	12.551	0,35%	57,50	56,45	58,20	57,75
20/12/2022	9.677	-0,52%	58,00	57,40	58,20	57,55