Zalando SE (ZAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	382.513	-1,26%	31,61	31,23	31,93	31,36
09/05/2023	468.098	-2,85%	32,69	31,63	32,74	31,69
08/05/2023	233.520	0,06%	32,56	32,28	32,62	32,62
05/05/2023	404.251	0,22%	32,30	31,89	33,17	32,60
04/05/2023	1.206.784	-7,20%	34,27	31,80	34,57	32,53
03/05/2023	519.496	-1,92%	35,91	34,69	36,02	35,055
02/05/2023	414.714	-3,67%	37,07	35,58	37,37	35,74
01/05/2023	392.569	1,03%	36,93	36,41	37,45	37,17
28/04/2023	392.569	1,03%	36,93	36,41	37,45	37,17
27/04/2023	266.386	1,27%	36,29	35,81	37,08	36,79
26/04/2023	395.937	1,14%	35,63	35,31	36,39	36,33
25/04/2023	312.570	-2,15%	36,15	35,67	36,28	35,92
24/04/2023	264.016	-1,92%	37,33	36,59	37,66	36,71
21/04/2023	302.717	-0,03%	37,09	36,54	37,43	37,43
20/04/2023	332.693	-0,24%	37,34	37,02	37,64	37,44
19/04/2023	234.830	-0,27%	37,35	36,47	37,70	37,53
18/04/2023	294.858	0,80%	37,42	36,91	38,12	37,63
17/04/2023	287.857	-0,75%	37,645	36,99	38,105	37,31
14/04/2023	372.023	1,51%	37,15	36,80	37,77	37,59
13/04/2023	196.782	2,41%	36,27	36,27	37,10	37,03
12/04/2023	368.852	-3,63%	37,50	36,055	37,62	36,16
11/04/2023	331.958	1,97%	37,33	36,90	37,89	37,51
10/04/2023	267.138	-1,34%	37,21	36,53	37,47	36,81
06/04/2023	267.138	-1,34%	37,21	36,53	37,47	36,81
05/04/2023	513.402	-3,48%	38,51	36,95	38,52	37,17
04/04/2023	435.116	1,05%	38,49	38,21	39,22	38,51
03/04/2023	446.024	-1,19%	38,45	37,91	38,86	38,12
31/03/2023	282.902	2,23%	37,60	37,60	38,84	38,54
30/03/2023	411.201	5,10%	36,20	36,20	37,78	37,70
29/03/2023	360.220	2,72%	35,10	34,415	35,90	35,82
28/03/2023	293.839	0,69%	35,56	34,29	35,72	34,96
27/03/2023	265.821	2,42%	34,17	33,80	34,835	34,72
24/03/2023	377.134	-3,50%	34,96	33,76	35,04	33,96
23/03/2023	563.199	2,30%	34,06	33,78	35,36	35,19
22/03/2023	1.084.680	2,53%	34,42	33,45	34,70	34,40
21/03/2023	648.727	0,15%	33,91	33,43	34,47	33,56
20/03/2023	834.356	-1,35%	33,955	32,925	34,10	33,60
17/03/2023	289.558	-1,50%	35,15	33,70	35,18	34,06
16/03/2023	471.351	0,76%	35,41	33,315	35,46	34,58
15/03/2023	666.136	-5,09%	35,925	33,54	35,96	34,32
14/03/2023	562.075	2,18%	35,67	34,30	36,78	36,11
13/03/2023	665.653	-0,51%	35,945	34,43	36,29	35,42
10/03/2023	584.066	-2,89%	35,76	35,05	36,22	35,60
09/03/2023	761.980	-2,99%	37,50	36,04	37,50	36,66
08/03/2023	723.984	0,32%	37,25	36,64	38,24	37,79
07/03/2023	1.339.571	-3,13%	39,20	37,08	41,50	37,80
06/03/2023	459.323	0,88%	38,83	38,16	39,335	39,12
03/03/2023	524.546	5,24%	37,28	37,19	38,94	38,78
02/03/2023	803.167	-0,57%	37,01	36,63	37,71	36,85
01/03/2023	440.434	-1,41%	37,95	36,98	38,23	37,06
28/02/2023	697.652	0,08%	37,50	36,90	37,895	37,59
27/02/2023	529.006	-1,05%	38,40	37,38	38,90	37,56
24/02/2023	425.236	-3,27%	39,42	37,83	39,53	37,82
23/02/2023	415.916	1,61%	38,83	38,66	39,85	39,10
22/02/2023	418.603	-1,74%	38,72	37,905	38,80	38,50
21/02/2023	518.254	-1,56%	39,69	38,72	39,81	39,11
20/02/2023	169.364	-0,08%	39,95	39,29	40,03	39,73
17/02/2023	399.979	1,48%	38,39	38,22	39,85	39,76
16/02/2023	708.201	-2,25%	40,66	38,66	40,66	39,18
15/02/2023	528.123	1,60%	39,78	39,33	40,24	40,13
14/02/2023	613.674	-0,98%	40,38	38,87	40,48	39,63
13/02/2023	589.128	1,56%	39,72	39,27	40,53	40,02
10/02/2023	687.081	-7,11%	41,91	39,24	41,93	39,405
09/02/2023	400.305	1,81%	42,53	42,09	42,97	42,69
08/02/2023	340.654	-1,96%	43,48	41,88	43,67	42,13
07/02/2023	282.868	-0,07%	43,08	42,33	43,53	42,92
06/02/2023	431.176	-5,24%	44,75	42,67	45,03	43,02
03/02/2023	508.710	0,98%	44,47	43,95	45,795	45,40
02/02/2023	697.946	5,89%	43,36	43,36	45,68	44,96
01/02/2023	351.134	-0,16%	42,65	42,06	43,10	42,60
31/01/2023	368.399	0,40%	41,91	41,90	42,84	42,67
30/01/2023	314.142	-2,28%	42,54	41,73	42,94	42,50
27/01/2023	485.183	1,83%	43,00	42,52	44,28	43,49
26/01/2023	316.640	3,22%	42,96	42,08	42,97	42,98
25/01/2023	415.112	-0,95%	42,29	41,61	42,94	41,64
24/01/2023	497.028	-2,28%	42,83	41,81	43,40	42,04
23/01/2023	356.269	0,51%	43,44	42,55	43,99	43,02
20/01/2023	520.075	4,14%	42,50	41,87	43,175	42,80
19/01/2023	648.770	-4,15%	42,31	41,02	42,71	41,10
18/01/2023	800.817	0,54%	43,26	42,77	44,60	42,88
17/01/2023	880.262	-2,95%	43,79	41,94	43,875	42,74
16/01/2023	523.213	3,45%	42,87	42,55	44,08	44,04
13/01/2023	608.094	1,72%	41,91	41,51	43,04	42,59
12/01/2023	952.266	3,28%	40,57	39,92	42,32	41,87
11/01/2023	562.510	4,16%	39,30	39,30	40,85	40,54
10/01/2023	648.888	-3,37%	39,63	37,67	39,63	38,99
09/01/2023	592.561	2,80%	39,35	38,95	40,51	40,35
06/01/2023	405.648	1,94%	38,36	37,80	39,30	39,25
05/01/2023	764.748	2,39%	38,18	37,36	39,17	38,505
04/01/2023	590.202	4,88%	36,31	36,31	37,65	37,65
03/01/2023	573.717	1,86%	34,74	34,72	36,56	35,90
02/01/2023	227.127	5,90%	33,53	33,44	35,32	35,245
30/12/2022	125.504	-2,75%	34,03	33,24	34,22	33,28
29/12/2022	213.496	4,20%	32,67	32,51	34,245	34,24
28/12/2022	210.624	-0,06%	32,945	32,56	33,26	32,89
27/12/2022	156.038	0,74%	33,255	32,69	33,50	32,91
23/12/2022	328.566	2,06%	32,31	31,94	33,35	32,66
22/12/2022	173.002	-3,00%	32,78	31,89	33,34	31,99
21/12/2022	408.223	6,25%	31,62	31,60	33,03	32,99
20/12/2022	291.488	-1,80%	31,24	30,68	31,56	31,05