Wacker Neuson SE (WAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	16.905	0,00%	22,40	22,10	22,40	22,35
19-05-2023	21.076	0,68%	22,30	22,20	22,65	22,35
18-05-2023	14.463	1,14%	22,05	21,90	22,25	22,20
17-05-2023	2.287	0,46%	21,75	21,65	22,05	21,95
16-05-2023	28.083	-3,33%	22,50	21,75	22,50	21,80
15-05-2023	29.179	1,35%	22,30	22,20	22,55	22,55
12-05-2023	20.329	0,23%	22,25	22,15	22,35	22,25
11-05-2023	37.131	-0,89%	22,50	22,15	22,80	22,20
10-05-2023	19.651	-1,32%	22,65	22,15	22,65	22,40
09-05-2023	70.925	-1,30%	22,90	22,00	23,00	22,70
08-05-2023	42.160	-0,22%	22,90	22,75	23,20	23,00
05-05-2023	44.145	4,06%	22,75	22,75	23,30	23,05
04-05-2023	8.475	0,00%	22,05	21,95	22,375	22,20
03-05-2023	5.972	0,00%	22,10	21,95	22,30	22,20
02-05-2023	23.403	0,45%	22,10	22,00	22,50	22,20
01-05-2023	35.807	0,00%	22,00	21,60	22,20	22,10
28-04-2023	35.807	0,91%	22,00	21,60	22,20	22,10
27-04-2023	2.795	-1,57%	22,20	21,80	22,30	21,95
26-04-2023	33.399	0,45%	22,00	21,85	22,30	22,20
25-04-2023	66.350	0,00%	22,05	21,70	22,20	22,10
24-04-2023	25.308	-1,78%	22,50	22,05	22,65	22,10
21-04-2023	51.830	0,00%	22,60	22,00	22,60	22,50
20-04-2023	12.589	1,80%	22,05	22,05	22,85	22,60
19-04-2023	38.456	0,91%	21,90	21,90	22,35	22,20
18-04-2023	43.359	1,62%	21,80	21,70	22,20	22,00
17-04-2023	51.111	2,85%	21,20	21,20	21,75	21,65
14-04-2023	66.578	3,95%	20,40	20,40	21,10	21,05
13-04-2023	44.621	1,96%	20,00	20,00	20,60	20,25
12-04-2023	24.173	1,22%	19,50	19,50	20,05	19,86
11-04-2023	22.633	3,05%	19,24	19,22	19,62	19,62
10-04-2023	55.596	0,00%	19,24	18,82	19,24	19,04
06-04-2023	55.596	-0,94%	19,24	18,82	19,24	19,04
05-04-2023	34.149	-1,44%	19,62	19,18	19,62	19,22
04-04-2023	48.486	0,72%	19,48	19,46	19,90	19,50
03-04-2023	40.187	0,36%	19,34	19,08	19,44	19,36
31-03-2023	27.272	-0,82%	19,52	19,11	19,60	19,29
30-03-2023	31.620	3,29%	19,01	19,01	19,57	19,45
29-03-2023	61.651	0,70%	18,86	18,49	18,87	18,83
28-03-2023	61.085	0,21%	19,30	18,57	19,30	18,70
27-03-2023	18.686	1,97%	18,70	18,46	18,77	18,66
24-03-2023	26.874	-3,58%	18,85	18,15	18,85	18,30
23-03-2023	1.702	0,11%	18,77	18,70	19,00	18,92
22-03-2023	11.871	0,05%	19,07	18,88	19,12	18,95
21-03-2023	24.911	2,27%	18,50	18,50	19,18	18,94
20-03-2023	35.246	2,26%	17,90	17,58	18,60	18,52
17-03-2023	56.418	-2,37%	18,71	18,06	18,82	18,11
16-03-2023	44.804	2,77%	18,49	17,99	18,68	18,55
15-03-2023	2.312	-5,08%	19,00	18,13	19,00	18,13
14-03-2023	35.897	2,32%	18,68	18,60	19,23	19,00
13-03-2023	90.332	-4,96%	19,49	18,30	19,49	18,57
10-03-2023	32.887	-2,06%	19,58	19,26	19,70	19,54
09-03-2023	23.577	-0,85%	19,98	19,71	20,02	19,95
08-03-2023	26.904	-0,79%	20,14	19,90	20,28	20,12
07-03-2023	19.729	-1,17%	20,58	20,10	20,58	20,28
06-03-2023	16.943	0,20%	20,60	20,26	20,62	20,52
03-03-2023	20.905	2,71%	20,06	19,97	20,54	20,48
02-03-2023	26.694	-1,58%	20,24	19,80	20,26	19,94
01-03-2023	39.497	0,90%	20,22	20,08	20,46	20,26
28-02-2023	33.248	0,45%	19,95	19,69	20,10	20,08
27-02-2023	12.412	1,16%	19,90	19,82	20,08	19,99
24-02-2023	32.512	-1,89%	20,06	19,57	20,30	19,76
23-02-2023	29.872	1,36%	19,88	19,88	20,28	20,14
22-02-2023	31.227	-0,50%	19,83	19,53	19,92	19,87
21-02-2023	25.669	-1,14%	20,14	19,88	20,18	19,97
20-02-2023	45.023	1,46%	19,99	19,86	20,26	20,20
17-02-2023	39.084	1,58%	20,00	19,55	20,00	19,91
16-02-2023	5.751	-0,56%	19,895	19,43	19,895	19,56
15-02-2023	29.460	4,73%	19,06	18,99	19,71	19,70
14-02-2023	37.830	-0,21%	18,90	18,78	19,11	18,81
13-02-2023	14.515	0,16%	18,89	18,76	19,04	18,85
10-02-2023	20.443	-0,90%	19,12	18,55	19,12	18,82
09-02-2023	7.320	1,12%	18,99	18,91	19,23	18,96
08-02-2023	19.118	0,00%	18,87	18,645	19,16	18,75
07-02-2023	46.366	-0,63%	19,05	18,42	19,10	18,87
06-02-2023	77.012	1,39%	18,60	18,57	19,53	18,99
03-02-2023	16.478	0,59%	18,53	18,32	18,75	18,73
02-02-2023	17.913	0,38%	18,68	18,52	18,90	18,62
01-02-2023	34.828	2,26%	18,27	18,13	18,66	18,55
31-01-2023	13.518	-1,20%	18,48	18,04	18,48	18,14
30-01-2023	25.998	-1,98%	18,75	18,29	18,81	18,36
27-01-2023	35.743	2,29%	18,18	18,18	18,76	18,73
26-01-2023	12.642	0,49%	18,15	18,10	18,40	18,31
25-01-2023	12.108	-0,27%	18,24	18,07	18,40	18,22
24-01-2023	15.588	-0,65%	18,41	18,17	18,48	18,27
23-01-2023	19.443	2,00%	18,16	18,10	18,43	18,39
20-01-2023	10.264	1,81%	17,84	17,74	18,07	18,03
19-01-2023	28.106	-3,80%	18,18	17,71	18,29	17,71
18-01-2023	38.061	0,11%	18,50	18,24	18,50	18,41
17-01-2023	17.663	0,05%	18,30	18,14	18,43	18,39
16-01-2023	31.129	2,23%	18,11	18,04	18,45	18,38
13-01-2023	17.746	0,39%	17,81	17,81	18,02	17,98
12-01-2023	16.358	1,99%	17,62	17,45	17,98	17,91
11-01-2023	32.748	-0,06%	17,62	17,41	17,73	17,56
10-01-2023	20.381	-1,73%	17,75	17,43	17,75	17,57
09-01-2023	20.901	2,82%	17,48	17,48	17,93	17,88
06-01-2023	12.177	1,34%	17,28	16,97	17,43	17,39
05-01-2023	24.053	0,70%	16,99	16,89	17,26	17,16
04-01-2023	19.161	1,67%	17,08	16,79	17,08	17,04
03-01-2023	17.290	0,42%	16,58	16,58	16,99	16,76
02-01-2023	17.436	2,14%	16,42	16,34	16,73	16,69