Wacker Neuson SE (WAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	3.133	-0,70%	16,95	16,72	17,04	16,96
27/02/2024	1.144	0,65%	16,84	16,82	17,08	17,08
26/02/2024	1.685	0,59%	16,80	16,72	17,08	16,97
23/02/2024	273	-0,88%	16,78	16,78	16,92	16,87
22/02/2024	3.013	0,83%	17,24	16,86	17,24	17,02
21/02/2024	4.571	0,06%	16,79	16,57	16,99	16,88
20/02/2024	6.127	-1,69%	16,92	16,76	17,14	16,87
19/02/2024	2.468	0,35%	17,02	16,82	17,16	17,16
16/02/2024	2.256	0,95%	17,22	17,02	17,26	17,10
15/02/2024	2.781	-0,35%	17,11	16,94	17,30	16,94
14/02/2024	882	-0,24%	17,01	16,97	17,06	17,00
13/02/2024	2.426	-0,99%	17,10	16,88	17,20	17,04
12/02/2024	1.203	0,64%	17,36	17,16	17,44	17,21
09/02/2024	2.102	-1,38%	17,30	17,06	17,30	17,10
08/02/2024	703	0,64%	17,25	17,18	17,38	17,34
07/02/2024	1.605	-0,29%	17,44	17,18	17,46	17,23
06/02/2024	2.507	0,99%	17,08	17,02	17,30	17,28
05/02/2024	6.149	-3,17%	17,58	16,98	17,58	17,11
02/02/2024	3.459	1,38%	17,58	17,54	17,88	17,67
01/02/2024	4.043	0,29%	17,26	17,26	17,56	17,43
31/01/2024	2.083	1,52%	17,20	17,16	17,42	17,38
30/01/2024	2.285	0,82%	17,08	16,94	17,20	17,12
29/01/2024	2.692	-1,05%	17,02	16,82	17,02	16,98
26/01/2024	1.824	0,12%	17,12	17,10	17,20	17,16
25/01/2024	1.033	-0,52%	17,16	17,02	17,18	17,14
24/01/2024	4.012	1,12%	17,16	17,04	17,40	17,23
23/01/2024	3.951	0,24%	17,04	16,82	17,16	17,04
22/01/2024	2.218	2,66%	16,78	16,78	17,08	17,00
19/01/2024	1.508	-0,72%	16,66	16,50	16,69	16,56
18/01/2024	2.148	0,18%	16,68	16,56	16,80	16,68
17/01/2024	2.462	-1,19%	16,72	16,38	16,72	16,65
16/01/2024	790	-0,41%	16,76	16,66	16,86	16,85
15/01/2024	1.774	-1,34%	17,02	16,90	17,04	16,92
12/01/2024	2.032	2,33%	17,16	17,06	17,22	17,15
11/01/2024	4.865	-2,67%	17,41	16,76	17,41	16,76
10/01/2024	1.880	-0,69%	17,24	17,20	17,36	17,22
09/01/2024	4.844	-2,91%	17,60	17,25	17,60	17,34
08/01/2024	3.450	0,68%	17,62	17,42	17,88	17,86
05/01/2024	2.935	0,62%	17,50	17,48	17,83	17,74
04/01/2024	5.397	0,74%	17,63	17,44	17,68	17,63
03/01/2024	4.480	-3,10%	18,03	17,43	18,06	17,50
02/01/2024	1.850	-1,10%	18,36	18,00	18,50	18,06
29/12/2023	1.050	0,33%	18,22	18,12	18,26	18,26
28/12/2023	376	-0,44%	18,22	18,14	18,28	18,20
27/12/2023	3.762	0,77%	18,30	18,04	18,38	18,28
26/12/2023	698	0,00%	18,20	18,08	18,24	18,14
22/12/2023	698	0,00%	18,20	18,08	18,24	18,14
21/12/2023	1.641	-0,77%	18,08	17,92	18,30	18,14
20/12/2023	5.687	1,90%	18,10	17,96	18,34	18,28
19/12/2023	2.314	1,13%	17,80	17,64	18,08	17,94
18/12/2023	2.462	-1,44%	17,84	17,66	17,84	17,74
15/12/2023	4.771	1,01%	18,22	17,90	18,28	18,00
14/12/2023	6.713	5,07%	17,24	17,24	18,02	17,82
13/12/2023	1.268	-1,17%	17,22	16,96	17,22	16,96
12/12/2023	2.020	-1,94%	17,54	17,12	17,54	17,16
11/12/2023	4.724	0,23%	17,54	17,33	17,54	17,50
08/12/2023	5.061	1,04%	17,16	17,12	17,48	17,46
07/12/2023	2.239	-1,09%	17,30	17,10	17,30	17,28
06/12/2023	3.639	1,69%	17,54	17,26	17,60	17,47
05/12/2023	5.765	0,82%	17,06	17,05	17,28	17,18
04/12/2023	6.850	-0,47%	17,18	17,00	17,36	17,04
01/12/2023	5.121	1,30%	17,24	16,86	17,24	17,12
30/11/2023	25.879	-0,59%	17,10	16,68	17,12	16,90
29/11/2023	14.763	2,66%	16,58	16,58	17,08	17,00
28/11/2023	10.283	-0,42%	16,60	16,30	16,64	16,56
27/11/2023	9.574	-2,06%	16,94	16,62	16,98	16,63
24/11/2023	8.558	1,68%	16,48	16,48	16,98	16,98
23/11/2023	7.978	-1,18%	16,88	16,54	16,92	16,70
22/11/2023	8.287	-0,71%	17,12	16,88	17,14	16,90
21/11/2023	7.686	-3,41%	17,62	17,02	17,62	17,02
20/11/2023	9.096	-1,18%	17,98	17,47	17,98	17,62
17/11/2023	2.690	1,89%	17,60	17,58	17,90	17,83
16/11/2023	8.158	-2,89%	17,82	17,46	17,84	17,50
15/11/2023	8.495	2,15%	17,84	17,84	18,17	18,02
14/11/2023	6.575	2,56%	17,22	17,10	17,72	17,64
13/11/2023	2.981	0,59%	17,20	17,06	17,48	17,20
10/11/2023	13.789	-2,95%	17,30	16,84	17,30	17,10
09/11/2023	10.800	-3,29%	18,30	17,35	18,30	17,62
08/11/2023	4.067	2,02%	17,79	17,78	18,24	18,22
07/11/2023	5.399	-0,11%	17,82	17,74	17,92	17,86
06/11/2023	4.265	-1,70%	18,26	17,88	18,26	17,88
03/11/2023	3.904	2,65%	18,00	17,92	18,40	18,19
02/11/2023	9.262	2,67%	17,74	17,62	17,87	17,72
01/11/2023	2.061	-0,23%	17,30	16,96	17,30	17,26
31/10/2023	1.585	0,64%	17,44	17,30	17,60	17,30
30/10/2023	1.392	0,88%	17,30	17,09	17,30	17,19
27/10/2023	5.988	-2,52%	17,40	16,84	17,54	17,04
26/10/2023	3.310	1,98%	17,06	17,06	17,56	17,48
25/10/2023	3.572	-2,39%	17,32	17,14	17,54	17,14
24/10/2023	2.774	0,69%	17,40	17,40	17,66	17,56
23/10/2023	3.923	-0,23%	17,42	16,96	17,46	17,44
20/10/2023	53.240	-2,79%	17,76	17,34	17,76	17,42
19/10/2023	16.043	-1,75%	18,14	17,92	18,14	17,92
18/10/2023	12.585	-2,67%	18,62	18,22	18,96	18,24
17/10/2023	12.741	-0,85%	18,76	18,40	18,92	18,74
16/10/2023	11.161	1,83%	18,68	18,46	18,90	18,90
13/10/2023	13.236	-3,53%	19,26	18,56	19,30	18,56
12/10/2023	20.898	-0,41%	19,46	19,08	19,58	19,24
11/10/2023	47.743	2,01%	18,98	18,94	19,44	19,32
10/10/2023	13.200	2,27%	18,52	18,52	18,98	18,94