Zalando SE (ZAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16-02-2024	479.768	-1,10%	20,29	19,73	20,455	19,82
15-02-2024	485.483	2,38%	19,785	19,61	20,41	20,02
14-02-2024	268.601	1,48%	19,075	19,055	19,585	19,555
13-02-2024	433.305	-1,73%	19,40	18,86	19,695	19,27
12-02-2024	424.131	3,43%	19,0725	19,02	19,90	19,62
09-02-2024	222.767	-0,43%	18,91	18,74	19,165	18,97
08-02-2024	379.562	1,83%	18,78	18,78	19,22	19,0525
07-02-2024	352.974	0,05%	18,695	18,5625	19,015	18,725
06-02-2024	350.949	1,82%	18,4675	18,1725	18,73	18,715
05-02-2024	448.397	-1,50%	18,68	18,225	18,695	18,38
02-02-2024	918.438	2,47%	19,05	18,6125	19,62	18,66
01-02-2024	522.659	-2,78%	18,255	18,1425	18,62	18,21
31-01-2024	512.312	-2,50%	18,895	18,595	19,165	18,73
30-01-2024	734.138	-2,91%	19,775	18,755	19,855	19,19
29-01-2024	733.551	3,70%	18,62	18,595	19,88	19,765
26-01-2024	603.326	3,10%	18,28	18,16	19,21	19,06
25-01-2024	668.124	1,50%	18,07	18,07	18,785	18,4875
24-01-2024	742.845	1,68%	18,325	17,875	18,52	18,205
23-01-2024	924.079	5,02%	17,19	17,16	18,17	17,905
22-01-2024	613.099	4,44%	16,495	16,485	17,06	17,05
19-01-2024	581.007	-1,03%	16,545	16,115	16,645	16,325
18-01-2024	779.822	1,01%	16,49	15,95	16,67	16,515
17-01-2024	731.264	-5,23%	16,695	16,095	16,705	16,315
16-01-2024	751.350	-2,89%	17,50	17,08	17,78	17,215
15-01-2024	793.365	-2,98%	18,01	17,66	18,225	17,7275
12-01-2024	900.778	-0,69%	18,505	17,9925	18,685	18,2725
11-01-2024	844.566	-2,52%	19,27	18,385	19,53	18,40
10-01-2024	497.309	-1,94%	19,18	18,82	19,26	18,87
09-01-2024	628.839	-0,80%	19,70	19,20	19,775	19,19
08-01-2024	1.107.483	1,72%	19,00	18,25	19,36	19,345
05-01-2024	566.833	-1,90%	19,08	18,65	19,195	19,0175
04-01-2024	830.187	-4,13%	20,34	19,32	20,34	19,385
03-01-2024	729.104	-3,48%	20,72	19,865	21,01	20,22
02-01-2024	618.397	-3,14%	21,475	20,72	21,67	20,95
29-12-2023	202.231	2,80%	21,015	21,015	21,77	21,63
28-12-2023	259.289	-0,31%	21,31	20,80	21,37	21,04
27-12-2023	579.164	-1,10%	21,42	20,92	21,64	21,105
26-12-2023	743.150	-6,81%	22,28	21,19	22,34	21,34
22-12-2023	743.150	-6,81%	22,28	21,19	22,34	21,34
21-12-2023	363.803	-0,78%	22,89	22,59	23,09	22,90
20-12-2023	505.367	0,09%	23,165	22,835	23,49	23,12
19-12-2023	288.900	3,53%	22,40	22,39	23,15	23,15
18-12-2023	327.546	-1,80%	22,76	22,28	22,88	22,36
15-12-2023	850.419	2,75%	22,00	21,79	23,32	22,77
14-12-2023	1.387.625	9,08%	21,35	21,22	22,45	22,22
13-12-2023	577.682	-2,36%	20,63	20,275	20,79	20,32
12-12-2023	543.557	-4,15%	21,615	20,73	21,84	20,81
11-12-2023	483.174	-2,38%	22,08	21,39	22,10	21,73
08-12-2023	641.083	2,48%	21,75	21,66	22,46	22,28
07-12-2023	661.009	-3,43%	22,10	21,22	22,11	21,67
06-12-2023	588.387	-0,13%	22,525	22,01	22,64	22,42
05-12-2023	401.431	0,94%	22,14	22,02	22,63	22,45
04-12-2023	577.441	-0,27%	22,51	22,03	23,30	22,25
01-12-2023	759.397	1,89%	21,83	21,70	22,33	22,33
30-11-2023	623.721	-0,52%	22,07	21,82	22,49	21,915
29-11-2023	878.342	3,30%	21,71	21,65	22,35	22,08
28-11-2023	686.573	-5,71%	22,70	21,25	22,93	21,375
27-11-2023	404.892	-0,97%	22,73	22,39	22,90	22,57
24-11-2023	513.418	0,22%	22,70	22,48	22,87	22,82
23-11-2023	246.004	-1,64%	23,09	22,69	23,16	22,77
22-11-2023	335.051	0,13%	22,85	22,84	23,30	23,15
21-11-2023	425.890	-2,21%	23,475	23,09	23,615	23,05
20-11-2023	542.057	2,57%	23,39	23,22	23,79	23,57
17-11-2023	516.239	-0,39%	22,87	22,69	23,43	22,98
16-11-2023	556.597	-4,82%	24,19	23,07	24,285	23,02
15-11-2023	908.443	3,80%	23,68	23,49	24,66	24,185
14-11-2023	1.051.035	10,37%	21,16	20,92	23,33	23,41
13-11-2023	417.665	-1,21%	21,54	21,09	21,59	21,21
10-11-2023	573.577	-4,02%	21,81	21,23	21,81	21,47
09-11-2023	402.949	1,96%	21,76	21,70	22,64	22,37
08-11-2023	650.787	-3,65%	22,54	21,855	22,69	21,91
07-11-2023	415.938	0,89%	22,41	22,25	22,98	22,71
06-11-2023	658.116	0,13%	22,80	22,49	23,46	22,49
03-11-2023	1.111.285	7,54%	21,01	20,67	22,86	22,46
02-11-2023	2.400.566	-6,21%	21,83	20,19	23,12	20,86
01-11-2023	864.569	1,05%	22,11	21,81	22,41	22,24
31-10-2023	650.390	3,75%	21,21	21,11	22,21	21,99
30-10-2023	422.590	-0,96%	21,56	21,09	21,61	21,195
27-10-2023	262.376	-0,38%	21,29	20,935	21,46	21,27
26-10-2023	815.177	-2,51%	21,40	20,84	21,46	21,35
25-10-2023	716.827	-5,36%	23,07	21,64	23,115	21,90
24-10-2023	629.487	3,07%	22,58	22,52	23,39	23,15
23-10-2023	352.387	2,82%	22,12	21,42	22,51	22,46
20-10-2023	403.068	-1,06%	22,24	21,53	22,16	21,845
19-10-2023	265.001	-2,77%	22,24	21,94	22,70	22,08
18-10-2023	431.461	0,89%	22,56	22,56	23,35	22,71
17-10-2023	314.678	-0,51%	22,60	22,02	22,81	22,51
16-10-2023	535.298	4,19%	21,555	21,42	22,63	22,65
13-10-2023	418.933	0,32%	22,20	21,63	22,44	21,77
12-10-2023	446.251	-2,03%	22,39	21,69	22,57	21,70
11-10-2023	574.180	-2,25%	22,51	22,01	22,56	22,15
10-10-2023	750.272	4,81%	21,94	21,94	22,71	22,66
09-10-2023	557.529	-0,64%	21,63	21,215	21,86	21,62
06-10-2023	679.801	6,69%	20,60	20,60	21,795	21,78
05-10-2023	376.415	1,22%	20,30	20,20	20,92	20,415
04-10-2023	618.442	-1,56%	19,93	19,90	20,36	20,19
03-10-2023	743.156	-5,23%	20,63	20,10	21,23	20,46
02-10-2023	682.585	2,08%	21,36	21,16	22,03	21,59
29-09-2023	1.090.990	2,42%	21,25	20,68	21,57	21,15
28-09-2023	690.581	-2,31%	20,97	20,40	21,07	20,71