Wacker Neuson SE (WAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	10.715	-0,75%	18,54	18,38	18,60	18,52
06-10-2023	13.877	1,30%	18,44	18,28	18,66	18,66
05-10-2023	15.497	-0,65%	18,66	18,42	18,92	18,42
04-10-2023	32.745	-0,64%	18,50	18,08	18,80	18,54
03-10-2023	10.891	-2,10%	19,18	18,58	19,18	18,66
02-10-2023	20.040	-1,24%	19,40	19,02	19,54	19,06
29-09-2023	124	0,52%	19,62	19,36	19,68	19,36
28-09-2023	10.356	1,37%	19,14	18,98	19,32	19,26
27-09-2023	5.962	0,32%	18,94	18,92	19,08	19,00
26-09-2023	18.367	-2,07%	19,48	18,94	19,48	18,94
25-09-2023	19.833	-1,93%	19,90	19,12	19,94	19,34
22-09-2023	477	0,51%	19,62	19,60	19,78	19,78
21-09-2023	27.666	-2,97%	19,84	19,60	20,00	19,60
20-09-2023	3.633	3,21%	19,68	19,68	20,30	20,25
19-09-2023	4.600	-0,51%	19,62	19,59	19,85	19,62
18-09-2023	30.891	-0,30%	19,80	19,50	19,86	19,72
15-09-2023	58.383	-0,80%	20,00	19,72	20,45	19,78
14-09-2023	684	1,32%	19,68	19,68	19,96	19,94
13-09-2023	20.499	-1,60%	19,94	19,58	19,96	19,66
12-09-2023	17.107	-0,60%	20,15	19,84	20,15	19,98
11-09-2023	15.367	1,41%	19,84	19,82	20,20	20,10
08-09-2023	35.063	0,00%	19,92	19,52	20,10	19,82
07-09-2023	771	-2,22%	20,20	19,80	20,20	19,80
06-09-2023	9.547	-0,49%	20,30	20,20	20,50	20,25
05-09-2023	4.614	-1,22%	20,35	20,225	20,65	20,30
04-09-2023	15.141	1,23%	20,50	20,50	20,70	20,60
01-09-2023	19.542	-0,25%	20,35	20,25	20,60	20,35
31-08-2023	43.420	2,00%	20,00	20,00	20,70	20,40
30-08-2023	13.486	0,00%	20,10	19,88	20,10	20,00
29-08-2023	1.250	1,49%	19,82	19,82	20,10	20,075
28-08-2023	18.924	2,28%	19,46	19,46	19,82	19,76
25-08-2023	28.373	0,00%	19,22	19,12	19,60	19,32
24-08-2023	29.298	-3,64%	20,00	19,32	20,15	19,32
23-08-2023	23.766	0,65%	20,00	19,86	20,15	20,05
22-08-2023	23.405	0,81%	19,88	19,80	20,15	19,92
21-08-2023	50.411	-2,18%	20,15	19,70	20,35	19,76
18-08-2023	41.634	-2,18%	20,55	19,98	20,55	20,20
17-08-2023	33.164	-1,43%	20,80	20,40	20,90	20,65
16-08-2023	4.891	-1,18%	21,00	20,90	21,225	20,90
15-08-2023	3.413	-0,94%	21,40	21,10	21,40	21,15
14-08-2023	27.644	0,95%	21,20	21,10	21,45	21,35
11-08-2023	23.349	-4,08%	22,00	21,05	22,00	21,15
10-08-2023	51.431	-2,00%	22,70	21,90	22,70	22,05
09-08-2023	48.269	-0,66%	23,00	22,45	23,00	22,50
08-08-2023	89.360	-4,23%	23,85	22,55	24,70	22,65
07-08-2023	15.115	0,43%	23,40	23,40	23,65	23,65
04-08-2023	12.562	0,86%	23,45	23,10	23,70	23,55
03-08-2023	20.886	-1,06%	23,40	22,95	23,40	23,35
02-08-2023	41.302	0,21%	23,35	23,15	23,85	23,60
01-08-2023	27.345	-0,21%	23,80	23,30	23,80	23,55
31-07-2023	23.125	0,64%	23,50	23,35	23,70	23,60
28-07-2023	2.803	1,30%	23,10	23,10	23,45	23,45
27-07-2023	2.952	-0,11%	23,25	22,90	23,30	23,15
26-07-2023	6.173	-0,96%	23,45	23,05	23,50	23,175
25-07-2023	987	1,08%	23,25	23,25	23,50	23,40
24-07-2023	25.516	1,30%	23,05	22,90	23,30	23,30
21-07-2023	27.007	-0,86%	23,10	22,80	23,10	23,00
20-07-2023	23.485	-0,64%	23,30	23,05	23,40	23,20
19-07-2023	4.847	-2,10%	23,95	23,10	23,95	23,30
18-07-2023	62.328	4,62%	23,05	23,00	23,95	23,80
17-07-2023	27.812	-1,52%	23,05	22,50	23,05	22,75
14-07-2023	37.357	0,00%	23,10	22,80	23,25	23,10
13-07-2023	110.389	5,48%	21,90	21,60	23,80	23,10
12-07-2023	18.452	1,62%	21,65	21,50	21,90	21,90
11-07-2023	19.843	-0,46%	21,85	21,40	21,95	21,55
10-07-2023	22.211	0,46%	21,45	21,20	21,85	21,65
07-07-2023	24.368	1,65%	21,30	20,85	21,55	21,55
06-07-2023	2.958	-0,47%	21,15	21,10	21,60	21,30
05-07-2023	21.354	-2,51%	21,75	21,25	21,75	21,40
04-07-2023	8.132	-1,13%	22,15	21,90	22,20	21,95
03-07-2023	17.018	0,00%	22,20	22,15	22,45	22,20
30-06-2023	1.287	1,36%	22,15	22,15	22,35	22,30
29-06-2023	13.687	0,23%	21,85	21,80	22,10	22,00
28-06-2023	12.332	1,39%	21,65	21,65	22,05	21,95
27-06-2023	11.654	-0,23%	21,80	21,40	21,80	21,65
26-06-2023	19.155	-0,69%	22,00	21,50	22,00	21,70
23-06-2023	3.176	-0,68%	21,80	21,60	21,90	21,90
22-06-2023	6.530	-0,23%	21,85	21,75	22,10	22,05
21-06-2023	30.884	-0,45%	22,20	22,00	22,35	22,05
20-06-2023	33.862	-0,90%	22,35	21,85	22,35	22,15
19-06-2023	25.707	-2,83%	22,90	22,10	22,90	22,35
16-06-2023	69.471	2,22%	22,80	22,75	23,35	23,00
15-06-2023	55.668	0,67%	22,20	22,00	22,85	22,50
14-06-2023	48.354	8,50%	21,50	21,30	22,35	22,35
13-06-2023	13.423	-0,24%	20,75	20,35	20,85	20,60
12-06-2023	18.558	2,23%	20,15	20,15	20,75	20,65
09-06-2023	47.100	-1,46%	20,50	20,15	20,50	20,20
08-06-2023	3.124	-0,49%	20,55	20,35	20,65	20,45
07-06-2023	18.610	-0,73%	20,75	20,40	20,75	20,55
06-06-2023	13.041	-0,72%	20,75	20,50	20,85	20,70
05-06-2023	14.006	-0,95%	21,20	20,75	21,25	20,85
02-06-2023	20.567	2,68%	20,60	20,60	21,05	21,05
01-06-2023	27.826	0,00%	20,60	20,15	20,75	20,50
31-05-2023	37.048	-1,68%	20,70	20,50	20,85	20,50
30-05-2023	11.716	0,24%	20,75	20,75	21,05	20,85
29-05-2023	13.937	-3,70%	20,95	20,50	21,20	20,80
26-05-2023	25.122	1,17%	21,50	21,25	21,75	21,60
25-05-2023	21.005	0,00%	21,50	21,20	21,55	21,35
24-05-2023	34.222	-4,05%	22,00	21,20	22,00	21,35
23-05-2023	27.369	-0,45%	22,35	22,20	22,45	22,25