Zalando SE (ZAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	6.989	-1,87%	24,14	23,64	24,145	23,64
17/07/2024	0	-0,54%	24,43	24,00	24,43	24,18
04/07/2024	249.319	0,06%	23,15	23,10	23,64	23,375
03/07/2024	383.629	2,56%	22,75	22,75	23,74	23,24
02/07/2024	510.951	-1,11%	22,975	22,57	23,76	22,66
01/07/2024	727.163	4,23%	22,54	22,38	23,33	22,915
28/06/2024	401.813	2,31%	21,37	20,95	22,00	21,89
27/06/2024	650.099	-1,72%	21,56	21,06	21,60	21,395
26/06/2024	374.609	-0,82%	22,19	21,51	22,46	21,80
25/06/2024	470.229	1,13%	21,78	21,63	22,22	21,99
24/06/2024	877.766	-3,46%	21,28	20,26	21,80	21,745
21/06/2024	394.322	-0,38%	22,61	22,295	22,875	22,525
20/06/2024	210.287	0,56%	22,53	22,43	22,79	22,61
19/06/2024	193.933	-1,43%	22,68	22,09	22,68	22,485
18/06/2024	393.930	0,13%	22,975	22,645	23,07	22,81
17/06/2024	532.290	2,84%	22,39	22,105	22,78	22,78
14/06/2024	651.703	-2,12%	22,49	21,945	22,64	22,15
13/06/2024	410.104	-3,13%	23,23	22,57	23,24	22,63
12/06/2024	526.013	2,14%	23,00	22,93	23,61	23,40
11/06/2024	509.347	-1,55%	23,36	22,74	23,55	22,91
10/06/2024	669.704	-0,68%	22,88	22,74	23,61	23,27
07/06/2024	406.671	-3,12%	24,15	23,425	24,28	23,42
06/06/2024	280.599	0,52%	24,09	23,795	24,44	24,175
05/06/2024	325.992	-1,35%	24,81	23,72	24,915	24,05
04/06/2024	329.563	-0,12%	24,30	24,07	24,74	24,38
03/06/2024	227.693	-0,08%	24,48	24,21	24,55	24,41
31/05/2024	325.578	0,62%	24,13	23,72	24,475	24,43
30/05/2024	265.663	0,89%	24,00	23,98	24,43	24,27
29/05/2024	460.663	0,02%	23,91	23,84	24,47	24,055
28/05/2024	150.001	0,29%	24,05	23,78	24,19	24,05
27/05/2024	135.951	1,69%	23,66	23,615	24,05	24,05
24/05/2024	210.980	1,20%	22,88	22,84	23,86	23,62
23/05/2024	367.279	-1,91%	23,68	23,25	23,79	23,34
22/05/2024	454.911	-0,94%	23,79	23,61	24,05	23,795
21/05/2024	366.797	-1,36%	24,04	23,91	24,17	23,96
20/05/2024	380.975	-0,08%	24,22	23,74	24,56	24,29
17/05/2024	522.945	-3,88%	25,13	24,07	25,18	24,31
16/05/2024	419.680	1,28%	25,20	24,99	25,66	25,29
15/05/2024	505.605	1,50%	24,49	24,27	25,04	25,01
14/05/2024	460.484	-0,36%	24,88	24,31	24,96	24,64
13/05/2024	283.059	-1,79%	25,05	24,39	25,20	24,73
10/05/2024	916.647	2,67%	25,23	24,97	25,445	25,18
09/05/2024	342.736	-2,54%	24,92	24,40	25,135	24,525
08/05/2024	659.207	-5,04%	26,34	24,93	26,39	25,165
07/05/2024	1.021.965	8,16%	25,08	25,08	26,78	26,50
06/05/2024	479.153	2,94%	24,02	23,60	24,63	24,50
03/05/2024	652.816	1,02%	23,625	23,14	24,01	23,80
02/05/2024	691.170	-4,38%	24,71	23,11	25,00	23,56
01/05/2024	0	-3,67%	25,64	24,23	25,64	24,66
30/04/2024	386.226	-3,67%	25,64	24,23	25,64	24,66
29/04/2024	191.720	0,87%	25,47	25,20	25,79	25,60
26/04/2024	199.590	1,85%	25,17	25,01	25,505	25,38
25/04/2024	612.389	-1,50%	25,35	24,805	25,46	24,98
24/04/2024	389.458	-3,72%	26,47	25,345	26,49	25,36
23/04/2024	336.394	0,61%	26,43	26,19	26,57	26,44
22/04/2024	429.320	-2,46%	27,16	26,28	27,42	26,17
19/04/2024	435.576	-0,88%	26,60	26,52	26,97	26,92
18/04/2024	498.779	-1,28%	27,50	26,51	27,625	27,06
17/04/2024	397.687	1,86%	26,77	26,52	27,41	27,41
16/04/2024	450.081	0,00%	26,31	26,29	27,11	26,91
15/04/2024	644.806	1,49%	26,32	26,30	27,38	26,89
12/04/2024	374.216	0,49%	26,93	26,26	27,17	26,55
11/04/2024	697.057	1,58%	25,85	25,85	27,10	26,42
10/04/2024	877.970	0,15%	26,24	25,84	27,10	26,01
09/04/2024	611.049	0,00%	25,985	25,75	26,62	25,97
08/04/2024	470.483	7,01%	25,35	25,05	26,30	25,97
05/04/2024	432.093	-5,78%	24,92	24,26	25,20	24,23
04/04/2024	269.015	-0,06%	25,60	25,28	25,83	25,715
03/04/2024	398.890	0,23%	25,31	25,31	25,85	25,73
02/04/2024	760.524	-3,32%	26,395	25,48	26,51	25,67
01/04/2024	0	0,00%	26,68	26,30	26,81	26,55
28/03/2024	624.256	0,00%	26,68	26,30	26,81	26,55
27/03/2024	924.981	4,67%	25,32	25,31	26,79	26,55
26/03/2024	667.194	0,56%	25,07	24,75	25,70	25,33
25/03/2024	556.703	1,90%	24,58	24,55	25,23	25,19
22/03/2024	954.429	2,79%	24,105	24,04	24,80	24,72
21/03/2024	915.833	3,00%	24,10	23,84	24,41	24,05
20/03/2024	392.990	1,28%	23,02	22,64	23,57	23,35
19/03/2024	575.703	2,01%	22,43	22,12	23,055	23,055
18/03/2024	805.793	1,58%	22,39	22,36	23,105	22,56
15/03/2024	1.215.127	0,50%	21,95	21,95	22,98	22,21
14/03/2024	1.024.764	-3,16%	22,62	21,62	22,75	22,10
13/03/2024	2.472.257	18,72%	21,05	21,05	22,89	22,77
12/03/2024	627.168	2,95%	18,775	18,745	19,49	19,18
11/03/2024	673.902	-3,23%	19,045	18,43	19,585	18,565
08/03/2024	369.827	-2,31%	19,35	18,925	19,40	19,045
07/03/2024	370.720	-0,13%	19,085	18,815	19,83	19,495
06/03/2024	353.163	2,76%	18,93	18,855	19,985	19,52
05/03/2024	221.942	-1,33%	18,8975	18,8975	19,195	18,925
04/03/2024	293.250	-3,01%	19,695	18,96	19,695	19,18
01/03/2024	268.939	1,43%	19,55	19,355	19,8225	19,80
29/02/2024	469.956	0,46%	19,51	19,105	20,02	19,52
28/02/2024	552.372	0,62%	19,25	18,90	19,46	19,43
27/02/2024	530.631	1,11%	19,115	19,08	19,88	19,31
26/02/2024	446.440	-1,16%	19,7275	18,82	19,76	19,12
23/02/2024	500.103	0,42%	19,26	18,75	19,42	19,345
22/02/2024	518.869	-1,21%	19,675	19,1425	19,72	19,265
21/02/2024	445.817	-0,99%	19,675	19,205	19,995	19,50
20/02/2024	215.899	0,23%	19,585	19,435	19,745	19,65
19/02/2024	338.659	-0,99%	19,635	19,5075	19,775	19,605