Vitesco Technologies Group AG (VTSC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	9.736	1,05%	57,95	57,40	58,30	57,85
16/12/2022	32.993	1,51%	56,60	55,65	58,25	57,25
15/12/2022	20.265	-3,09%	58,20	56,40	58,85	56,40
14/12/2022	9.098	1,22%	56,85	56,25	58,35	58,20
13/12/2022	15.668	1,05%	58,05	56,95	58,90	57,50
12/12/2022	10.179	1,52%	55,75	55,15	57,05	56,90
09/12/2022	15.981	-1,49%	57,10	55,45	57,55	56,05
08/12/2022	19.959	3,41%	55,275	55,275	57,30	56,90
07/12/2022	8.629	-1,03%	55,25	54,70	55,95	55,025
06/12/2022	11.515	1,28%	54,575	54,30	55,85	55,60
05/12/2022	36.617	5,07%	53,20	53,15	55,60	54,90
02/12/2022	15.136	2,75%	50,70	50,10	52,25	52,25
01/12/2022	17.275	0,89%	51,35	50,70	52,40	50,85
30/11/2022	21.134	-0,59%	50,675	49,70	51,25	50,40
29/11/2022	14.202	0,10%	50,50	49,72	51,00	50,70
28/11/2022	18.966	0,30%	50,65	50,45	51,10	50,65
25/11/2022	19.656	2,02%	49,72	49,52	50,775	50,50
24/11/2022	14.086	-2,08%	50,80	49,50	51,30	49,50
23/11/2022	11.251	-1,75%	51,20	49,92	51,25	50,55
22/11/2022	6.752	-1,34%	51,825	51,15	52,30	51,45
21/11/2022	15.391	0,34%	51,975	51,80	52,70	52,15
18/11/2022	26.154	1,42%	51,50	50,875	52,35	51,975
17/11/2022	50.285	-1,63%	52,40	50,60	53,10	51,25
16/11/2022	14.281	-5,10%	54,50	51,85	54,65	52,10
15/11/2022	33.966	-2,23%	55,85	53,55	56,30	54,90
14/11/2022	41.885	-2,77%	58,075	52,35	59,375	56,15
11/11/2022	52.014	0,26%	58,10	57,15	59,35	57,75
10/11/2022	48.273	5,89%	53,85	53,45	57,75	57,50
09/11/2022	10.418	-1,27%	54,75	53,70	55,25	54,30
08/11/2022	11.007	0,00%	55,10	54,70	55,75	55,00
07/11/2022	44.919	2,52%	54,15	53,95	55,65	55,00
04/11/2022	19.842	4,48%	51,50	51,40	54,20	53,65
03/11/2022	16.870	-4,82%	53,40	50,325	53,40	51,35
02/11/2022	23.350	-1,73%	55,15	53,80	55,225	54,00
01/11/2022	16.589	1,67%	55,00	54,65	55,40	54,95
31/10/2022	12.260	2,76%	52,95	52,95	54,60	54,05
28/10/2022	6.379	-2,41%	53,25	51,75	53,60	52,60
27/10/2022	14.301	1,13%	53,25	52,20	54,20	53,90
26/10/2022	13.778	-3,18%	53,40	52,90	54,80	53,30
25/10/2022	9.290	-0,72%	55,50	54,35	55,75	55,05
24/10/2022	13.259	3,16%	54,85	54,50	55,75	55,45
21/10/2022	22.436	-1,19%	53,95	53,05	54,25	54,00
20/10/2022	14.718	0,83%	53,95	53,40	54,95	54,65
19/10/2022	16.267	1,12%	54,00	53,00	54,70	54,20
18/10/2022	20.365	0,00%	53,85	52,75	54,00	53,60
17/10/2022	7.630	0,19%	53,975	53,45	54,40	53,60
14/10/2022	10.588	0,61%	54,45	52,70	54,45	53,50
13/10/2022	21.690	2,36%	51,50	51,15	53,50	53,175
12/10/2022	14.004	-4,06%	54,60	51,90	55,20	51,95
11/10/2022	17.640	0,46%	53,15	50,65	54,85	54,15
10/10/2022	26.751	-2,18%	53,60	53,15	55,30	53,90
07/10/2022	23.317	1,29%	54,05	53,60	55,10	55,10
06/10/2022	20.366	0,65%	54,80	53,80	55,70	54,40
05/10/2022	35.666	3,25%	52,75	52,75	55,60	54,05
04/10/2022	12.855	1,85%	51,65	51,40	52,65	52,35
03/10/2022	20.850	2,49%	49,72	48,24	51,60	51,40
30/09/2022	20.589	3,23%	49,10	48,36	50,40	50,15
29/09/2022	15.551	-2,57%	50,10	48,48	50,10	48,58
28/09/2022	15.097	0,12%	49,32	48,10	50,275	49,86
27/09/2022	19.184	1,79%	49,76	49,58	51,00	49,94
26/09/2022	8.584	2,89%	46,93	46,76	49,88	49,06
23/09/2022	22.981	-7,33%	50,90	47,64	51,00	47,68
22/09/2022	5.922	0,49%	50,30	50,30	51,90	51,45
21/09/2022	7.681	-0,97%	51,10	49,72	51,40	51,20
20/09/2022	9.298	0,78%	51,90	51,25	52,35	51,70
19/09/2022	15.379	3,18%	49,16	48,90	51,55	51,30
16/09/2022	11.150	-1,35%	49,68	48,90	50,35	49,72
15/09/2022	8.915	1,57%	49,84	49,64	50,85	50,40
14/09/2022	19.830	-0,32%	49,72	49,16	50,65	49,76
13/09/2022	12.198	-2,88%	52,00	49,92	52,00	49,92
12/09/2022	5.885	2,39%	50,45	50,45	51,80	51,40
09/09/2022	4.965	0,97%	50,35	49,80	51,00	50,20
08/09/2022	10.662	-0,86%	50,25	49,19	50,35	49,72
07/09/2022	15.047	3,15%	48,42	48,42	50,65	50,05
06/09/2022	12.029	0,66%	48,23	47,50	49,18	48,52
05/09/2022	10.998	-6,13%	49,52	47,28	49,62	48,20
02/09/2022	17.892	4,13%	49,94	49,52	51,70	51,40
01/09/2022	17.711	2,07%	47,98	47,60	49,66	49,36
31/08/2022	10.059	-0,25%	48,68	48,36	49,26	48,36
30/08/2022	8.906	0,62%	48,54	47,88	49,33	48,48
29/08/2022	16.972	2,91%	46,20	46,20	48,60	48,18
26/08/2022	20.957	-4,99%	48,88	46,78	48,89	46,82
25/08/2022	7.952	-1,28%	50,275	49,16	50,30	49,28
24/08/2022	15.980	-0,76%	50,275	48,76	50,70	49,92
23/08/2022	12.055	1,21%	49,76	49,34	50,85	50,30
22/08/2022	11.406	-6,58%	52,75	49,60	52,75	49,70
19/08/2022	22.480	-1,12%	53,025	52,90	54,00	53,20
18/08/2022	16.585	2,67%	52,55	52,40	54,00	53,80
17/08/2022	16.235	-4,21%	55,10	52,35	55,375	52,40
16/08/2022	33.617	-0,59%	55,50	54,50	55,625	54,70
15/08/2022	15.735	-0,23%	54,875	54,75	55,80	55,025
12/08/2022	29.935	0,64%	55,125	54,95	55,70	55,15
11/08/2022	42.481	-0,64%	55,65	54,75	56,05	54,75
10/08/2022	32.121	2,13%	53,75	53,35	56,00	55,10
09/08/2022	24.746	-4,51%	56,525	53,95	56,70	53,95
08/08/2022	15.776	1,16%	56,60	55,70	57,10	56,50
05/08/2022	15.076	1,00%	54,90	53,95	55,85	55,85
04/08/2022	65.348	-1,25%	56,20	55,20	56,60	55,30
03/08/2022	46.988	1,86%	54,50	54,40	56,25	56,00
02/08/2022	22.497	1,62%	53,85	53,575	55,10	54,975