Zalando SE (ZAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	864.447	-2,49%	21,465	20,68	21,575	21,19
26-09-2023	502.365	-2,12%	21,70	21,38	21,91	21,73
25-09-2023	427.480	-3,48%	22,92	21,87	23,00	22,19
22-09-2023	323.633	-1,33%	23,43	22,87	23,49	23,02
21-09-2023	421.935	-3,52%	23,71	22,85	24,09	23,33
20-09-2023	363.049	3,78%	23,39	23,325	24,41	24,18
19-09-2023	505.747	-5,17%	24,30	23,14	24,59	23,30
18-09-2023	252.482	-2,19%	25,20	24,54	25,35	24,57
15-09-2023	312.680	0,10%	25,51	25,05	25,76	25,12
14-09-2023	381.464	1,09%	24,91	24,33	25,13	25,14
13-09-2023	266.759	-0,56%	24,75	24,67	25,15	24,87
12-09-2023	387.609	-1,24%	25,49	25,00	25,685	25,01
11-09-2023	339.841	0,66%	25,26	24,95	25,48	25,325
08-09-2023	515.110	-4,95%	26,65	25,11	26,65	25,16
07-09-2023	634.934	-1,27%	26,42	26,345	26,96	26,44
06-09-2023	264.637	-2,87%	27,45	26,73	27,53	26,78
05-09-2023	236.287	-3,60%	28,47	27,51	28,61	27,57
04-09-2023	162.341	0,19%	28,53	28,42	28,85	28,60
01-09-2023	332.545	-0,85%	28,60	28,33	28,95	28,545
31-08-2023	394.991	3,79%	27,73	27,545	29,62	28,79
30-08-2023	243.359	-0,93%	28,03	27,21	28,12	27,73
29-08-2023	420.791	3,17%	27,41	27,07	28,05	27,99
28-08-2023	113.284	2,38%	26,75	26,71	27,18	27,13
25-08-2023	257.727	-0,11%	26,33	26,33	26,81	26,50
24-08-2023	349.061	-1,78%	27,23	26,27	27,28	26,46
23-08-2023	218.654	0,86%	26,93	26,51	26,96	26,94
22-08-2023	229.554	0,56%	26,895	26,515	27,09	26,73
21-08-2023	357.999	0,11%	26,58	26,49	27,005	26,57
18-08-2023	289.911	-3,47%	27,15	26,40	27,20	26,46
17-08-2023	420.627	0,29%	27,185	27,18	27,91	27,47
16-08-2023	271.398	-0,58%	27,51	27,22	27,70	27,44
15-08-2023	342.290	-1,00%	27,94	27,36	28,01	27,61
14-08-2023	257.610	-1,97%	28,18	27,73	28,30	27,89
11-08-2023	467.341	-3,40%	29,12	28,43	29,43	28,45
10-08-2023	233.840	1,62%	29,14	28,40	29,54	29,45
09-08-2023	276.039	-4,35%	30,78	28,94	30,89	28,84
08-08-2023	368.872	-2,66%	30,82	29,96	31,09	30,15
07-08-2023	218.744	0,52%	30,72	30,61	31,37	31,06
04-08-2023	361.347	-1,37%	30,93	30,30	31,26	30,88
03-08-2023	1.102.810	7,15%	29,85	29,43	32,00	31,31
02-08-2023	533.630	-3,81%	29,69	28,86	30,05	29,32
01-08-2023	440.557	-3,15%	31,31	30,43	31,31	30,48
31-07-2023	307.298	0,67%	31,16	30,69	31,615	31,47
28-07-2023	324.141	-0,48%	31,17	30,365	31,32	31,26
27-07-2023	424.891	2,18%	30,56	30,54	32,17	31,35
26-07-2023	360.606	-2,11%	31,07	30,455	31,84	30,68
25-07-2023	570.414	1,84%	30,74	30,74	31,58	31,34
24-07-2023	492.719	-0,74%	30,75	30,32	31,245	30,82
21-07-2023	579.951	2,82%	30,02	29,91	31,10	31,05
20-07-2023	474.906	1,44%	29,59	29,40	30,29	30,20
19-07-2023	442.330	1,71%	29,59	29,51	30,28	29,77
18-07-2023	568.485	4,54%	27,95	27,72	29,30	29,27
17-07-2023	406.906	-0,96%	27,835	27,42	28,12	28,00
14-07-2023	332.139	-0,74%	27,93	27,93	28,66	28,21
13-07-2023	498.121	-0,25%	28,46	28,17	28,90	28,42
12-07-2023	1.337.217	10,85%	26,32	26,17	29,365	28,50
11-07-2023	469.625	3,67%	25,27	24,99	25,83	25,71
10-07-2023	223.022	0,89%	24,57	24,21	24,81	24,89
07-07-2023	364.298	2,32%	24,14	23,82	24,775	24,67
06-07-2023	358.266	-4,85%	25,15	23,93	25,35	24,11
05-07-2023	546.876	-2,24%	25,57	25,06	25,66	25,35
04-07-2023	269.019	0,58%	25,67	25,52	26,10	25,93
03-07-2023	512.207	-1,81%	26,02	25,47	26,47	25,84
30-06-2023	341.158	0,61%	26,175	25,97	26,44	26,36
29-06-2023	498.002	-0,34%	26,02	25,99	26,75	26,20
28-06-2023	708.143	-5,79%	27,98	25,74	28,11	26,20
27-06-2023	475.268	2,32%	27,09	27,09	28,04	27,81
26-06-2023	472.949	2,26%	26,88	26,45	27,355	27,18
23-06-2023	511.317	0,34%	26,26	26,17	26,95	26,65
22-06-2023	471.543	3,87%	25,34	25,26	26,66	26,56
21-06-2023	320.769	-0,82%	25,675	25,53	26,075	25,57
20-06-2023	440.788	-1,42%	25,84	25,40	26,07	25,78
19-06-2023	430.588	-1,65%	26,38	26,065	26,58	26,19
16-06-2023	777.522	3,34%	26,28	26,10	27,28	26,63
15-06-2023	1.185.963	-2,63%	25,98	25,25	26,99	25,77
14-06-2023	714.786	4,59%	25,13	25,07	26,48	26,42
13-06-2023	608.467	2,06%	25,15	24,78	25,565	25,26
12-06-2023	377.123	1,35%	24,56	24,51	24,99	24,75
09-06-2023	569.626	-1,17%	24,83	24,02	24,89	24,42
08-06-2023	435.165	-1,08%	24,52	24,22	24,71	24,71
07-06-2023	607.634	-2,93%	25,66	24,92	26,00	24,83
06-06-2023	771.718	-2,55%	25,92	25,22	26,05	25,58
05-06-2023	425.303	-4,12%	27,11	26,11	27,12	26,09
02-06-2023	509.270	2,11%	26,87	26,80	27,25	27,12
01-06-2023	680.358	-2,00%	27,41	26,27	27,43	26,48
31-05-2023	141.396	-2,12%	27,31	27,08	27,44	26,99
30-05-2023	263.286	-1,14%	28,25	27,81	28,49	27,78
29-05-2023	123.720	-1,20%	28,50	27,985	28,50	28,10
26-05-2023	438.216	-0,70%	28,375	27,75	28,66	28,39
25-05-2023	380.293	-2,00%	29,10	28,25	29,105	28,48
24-05-2023	325.598	-3,63%	29,775	28,885	29,775	29,06
23-05-2023	300.552	-2,81%	30,61	29,98	30,83	30,09
22-05-2023	297.414	-0,05%	30,935	30,53	31,12	30,96
19-05-2023	250.519	-0,79%	31,395	30,87	31,46	30,975
18-05-2023	225.858	0,65%	31,11	30,82	31,26	31,19
17-05-2023	281.909	0,29%	30,58	30,40	31,11	30,99
16-05-2023	457.617	-2,99%	31,55	30,56	31,76	30,83
15-05-2023	235.951	-1,37%	32,27	31,45	32,44	31,73
12-05-2023	279.404	0,56%	32,07	31,98	32,61	32,17
11-05-2023	260.007	2,12%	31,48	31,40	32,04	31,99