Wacker Neuson SE (WAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	22.293	-0,79%	16,50	16,34	16,62	16,34
29/12/2022	19.007	0,98%	16,20	16,06	16,47	16,47
28/12/2022	15.330	-0,61%	16,30	16,13	16,35	16,31
27/12/2022	13.677	0,49%	16,44	16,21	16,53	16,41
23/12/2022	13.891	1,24%	16,07	16,04	16,46	16,33
22/12/2022	12.473	-2,36%	16,63	16,10	16,65	16,13
21/12/2022	14.115	1,47%	16,30	16,30	16,54	16,52
20/12/2022	22.996	0,49%	16,15	15,99	16,36	16,28
19/12/2022	15.096	1,12%	16,07	16,06	16,29	16,20
16/12/2022	56.743	-1,72%	16,27	15,91	16,27	16,02
15/12/2022	39.381	-4,90%	17,05	16,30	17,05	16,30
14/12/2022	47.102	-1,55%	17,37	16,98	17,37	17,14
13/12/2022	32.558	1,52%	17,06	17,05	17,74	17,41
12/12/2022	15.234	-2,39%	17,50	17,10	17,50	17,15
09/12/2022	13.601	1,33%	17,42	17,35	17,57	17,57
08/12/2022	16.812	0,99%	17,19	17,09	17,35	17,34
07/12/2022	29.606	-2,83%	17,56	17,17	17,57	17,17
06/12/2022	26.406	-2,38%	18,09	17,66	18,09	17,67
05/12/2022	80.051	3,84%	18,00	17,91	18,43	18,10
02/12/2022	29.803	0,64%	17,36	17,10	17,52	17,43
01/12/2022	36.944	2,36%	17,17	16,75	17,48	17,32
30/11/2022	35.583	0,83%	16,67	16,67	16,97	16,92
29/11/2022	18.615	-0,06%	16,91	16,62	16,99	16,78
28/11/2022	25.725	-2,72%	17,14	16,79	17,14	16,79
25/11/2022	28.065	1,05%	17,10	16,88	17,27	17,26
24/11/2022	15.820	0,83%	16,93	16,89	17,18	17,08
23/11/2022	3.044	-1,89%	17,035	16,62	17,035	16,915
22/11/2022	34.308	2,39%	16,76	16,54	17,28	17,13
21/11/2022	23.292	-1,18%	16,89	16,56	16,90	16,73
18/11/2022	30.879	2,05%	16,47	16,44	16,95	16,93
17/11/2022	52.300	-0,60%	16,58	16,34	16,88	16,59
16/11/2022	51.850	-3,47%	17,24	16,65	17,24	16,69
15/11/2022	32.286	-1,76%	17,70	17,16	17,70	17,29
14/11/2022	44.927	-0,34%	17,79	17,22	17,79	17,60
11/11/2022	60.582	2,97%	17,37	17,16	17,81	17,66
10/11/2022	116.611	4,64%	16,40	16,25	17,40	17,15
09/11/2022	67.187	1,30%	16,30	15,88	16,39	16,39
08/11/2022	43.892	2,08%	15,74	15,71	16,24	16,18
07/11/2022	76.109	2,32%	15,51	15,43	15,99	15,85
04/11/2022	51.069	2,86%	15,03	15,03	15,58	15,49
03/11/2022	41.509	-0,99%	15,20	14,70	15,20	15,06
02/11/2022	101.815	-5,23%	16,18	15,21	16,18	15,21
01/11/2022	60.678	0,50%	16,16	15,99	16,51	16,05
31/10/2022	122.830	5,20%	15,29	15,20	16,20	15,97
28/10/2022	3.621	0,33%	15,03	14,80	15,25	15,23
27/10/2022	4.754	0,66%	15,09	14,89	15,21	15,18
26/10/2022	6.031	1,52%	14,92	14,83	15,17	15,08
25/10/2022	3.954	2,59%	14,52	14,42	14,855	14,855
24/10/2022	34.360	2,03%	14,37	14,16	14,59	14,57
21/10/2022	21.992	-0,63%	14,12	14,09	14,39	14,28
20/10/2022	27.131	-0,55%	14,54	14,23	14,54	14,37
19/10/2022	45.067	-1,10%	14,60	14,30	14,65	14,45
18/10/2022	26.797	1,81%	14,55	14,45	14,80	14,61
17/10/2022	37.180	1,99%	14,17	13,91	14,50	14,35
14/10/2022	5.803	-0,04%	14,36	14,00	14,40	14,085
13/10/2022	4.737	4,53%	13,295	13,295	14,12	14,09
12/10/2022	23.662	-1,11%	13,49	13,32	13,72	13,43
11/10/2022	2.652	-0,51%	13,38	13,38	13,68	13,58
10/10/2022	2.741	0,59%	13,53	13,53	13,88	13,57
07/10/2022	5.045	-2,44%	13,77	13,52	13,91	13,55
06/10/2022	7.007	0,36%	14,07	13,715	14,07	13,91
05/10/2022	6.651	-3,25%	14,46	13,79	14,46	13,84
04/10/2022	10.146	4,26%	14,02	14,02	14,34	14,39
03/10/2022	4.165	1,93%	13,38	13,28	13,76	13,80
30/09/2022	40.354	2,59%	13,21	13,16	13,48	13,47
29/09/2022	69.698	-3,88%	13,73	12,84	13,73	13,13
28/09/2022	41.757	-0,66%	13,66	13,19	13,66	13,66
27/09/2022	35.390	-1,15%	14,00	13,65	14,02	13,75
26/09/2022	17.420	-0,57%	13,95	13,80	14,12	13,91
23/09/2022	3.386	-2,43%	14,20	13,94	14,20	14,06
22/09/2022	11.966	-3,82%	14,49	14,31	14,68	14,34
21/09/2022	7.511	2,84%	14,54	14,40	14,90	14,87
20/09/2022	31.689	-2,95%	14,80	14,39	15,01	14,48
19/09/2022	1.883	0,88%	14,66	14,66	14,97	14,96
16/09/2022	51.818	-2,18%	15,08	14,67	15,08	14,82
15/09/2022	25.229	0,07%	15,24	15,00	15,32	15,15
14/09/2022	51.236	-1,62%	15,30	14,95	15,44	15,14
13/09/2022	70.749	-6,39%	16,55	15,31	16,55	15,39
12/09/2022	32.209	3,72%	15,81	15,81	16,44	16,44
09/09/2022	19.248	1,28%	15,56	15,56	16,03	15,85
08/09/2022	26.193	-0,82%	15,86	15,45	15,92	15,65
07/09/2022	20.630	-1,25%	15,87	15,57	15,88	15,78
06/09/2022	16.996	0,38%	15,76	15,76	16,22	15,98
05/09/2022	22.325	-3,28%	16,00	15,85	16,16	15,92
02/09/2022	16.007	2,75%	16,32	16,09	16,48	16,46
01/09/2022	32.546	-2,91%	16,53	16,02	16,53	16,02
31/08/2022	22.230	-1,90%	16,93	16,48	16,93	16,50
30/08/2022	19.365	0,72%	16,82	16,59	17,15	16,82
29/08/2022	22.638	-0,48%	16,60	16,55	16,83	16,70
26/08/2022	17.892	-1,29%	17,11	16,68	17,11	16,78
25/08/2022	8.906	-0,24%	17,16	16,83	17,32	17,00
24/08/2022	4.295	1,01%	16,78	16,48	17,11	17,05
23/08/2022	20.306	-0,06%	16,95	16,90	17,28	17,08
22/08/2022	28.779	-3,17%	17,41	17,01	17,43	17,09
19/08/2022	4.404	-1,72%	17,75	17,57	17,81	17,67
18/08/2022	4.317	0,79%	17,90	17,80	18,035	17,98
17/08/2022	1.692	-3,15%	18,58	17,84	18,58	17,84
16/08/2022	20.434	1,48%	18,20	18,14	18,47	18,46
15/08/2022	2.050	-4,03%	18,38	17,94	18,40	18,10
12/08/2022	15.779	-0,16%	18,75	18,71	18,95	18,78