Zalando SE (ZAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	311.676	-0,60%	31,72	31,365	32,56	31,64
16/12/2022	356.820	-0,09%	31,89	31,14	32,27	31,83
15/12/2022	754.496	-7,89%	33,91	31,66	34,31	31,86
14/12/2022	363.219	-0,52%	34,58	33,94	34,66	34,59
13/12/2022	986.924	5,72%	32,96	32,70	36,31	34,77
12/12/2022	347.220	5,63%	30,76	30,63	32,94	32,84
09/12/2022	244.577	-0,51%	31,53	30,68	31,97	31,09
08/12/2022	278.485	-0,72%	31,32	30,65	31,72	31,25
07/12/2022	845.903	0,97%	30,81	30,72	32,41	31,39
06/12/2022	674.568	0,71%	30,62	30,60	31,41	31,11
05/12/2022	622.270	-2,06%	31,73	30,795	31,99	30,88
02/12/2022	575.645	2,33%	30,77	30,58	32,01	31,59
01/12/2022	732.400	3,92%	30,84	30,43	31,97	31,00
30/11/2022	671.444	1,64%	29,335	29,22	30,13	29,83
29/11/2022	691.706	1,42%	29,28	28,77	30,10	29,35
28/11/2022	479.980	-0,93%	28,52	28,19	29,30	28,86
25/11/2022	307.429	-2,77%	29,83	28,80	29,83	29,11
24/11/2022	286.009	2,61%	29,30	28,98	30,49	29,94
23/11/2022	415.060	1,57%	28,57	28,22	29,31	29,09
22/11/2022	420.495	-2,05%	28,94	28,60	29,50	28,66
21/11/2022	526.577	-2,45%	29,84	28,66	29,89	29,26
18/11/2022	615.117	-2,96%	31,30	29,95	31,38	29,995
17/11/2022	551.137	-3,50%	32,18	30,58	32,48	30,91
16/11/2022	779.797	-5,30%	33,08	31,88	33,80	31,97
15/11/2022	846.015	-1,89%	34,95	32,69	35,25	33,76
14/11/2022	1.301.719	4,24%	33,44	32,40	34,74	34,41
11/11/2022	1.777.074	12,39%	29,79	29,785	33,18	33,01
10/11/2022	987.743	13,27%	25,63	25,54	29,60	29,37
09/11/2022	589.842	-2,26%	26,29	25,33	26,48	25,93
08/11/2022	537.961	4,36%	25,30	25,03	26,57	26,56
07/11/2022	593.731	0,99%	24,73	24,56	25,93	25,45
04/11/2022	1.041.636	1,83%	24,75	24,39	25,45	25,08
03/11/2022	1.455.201	8,50%	23,00	22,32	25,08	24,63
02/11/2022	1.057.708	-6,55%	24,44	22,48	24,44	22,70
01/11/2022	1.022.343	4,11%	23,77	23,65	25,20	24,30
31/10/2022	555.624	-3,60%	24,585	23,13	24,585	23,33
28/10/2022	503.672	-4,23%	24,31	23,80	24,68	24,20
27/10/2022	897.900	-1,64%	25,45	24,83	25,76	25,19
26/10/2022	871.584	6,44%	23,96	23,74	25,77	25,61
25/10/2022	868.036	6,32%	22,85	22,46	24,08	24,06
24/10/2022	519.491	-0,55%	23,19	22,10	23,19	22,63
21/10/2022	714.733	-2,95%	22,82	22,52	23,44	22,70
20/10/2022	341.073	1,26%	22,87	22,485	23,76	23,39
19/10/2022	528.379	-2,00%	23,475	22,72	23,52	23,06
18/10/2022	1.008.896	0,81%	23,68	23,38	24,04	23,53
17/10/2022	840.897	4,52%	22,34	21,75	23,42	23,34
14/10/2022	716.594	0,27%	22,65	21,89	22,89	22,33
13/10/2022	939.410	4,55%	21,18	20,98	22,62	22,27
12/10/2022	504.625	-1,30%	21,56	21,16	22,04	21,30
11/10/2022	1.089.537	4,00%	20,52	20,41	21,74	21,58
10/10/2022	552.531	0,15%	20,25	20,03	21,52	20,66
07/10/2022	684.387	-4,58%	21,21	20,365	21,49	20,63
06/10/2022	662.648	3,54%	21,35	21,35	22,22	21,62
05/10/2022	666.486	-5,52%	21,765	20,64	22,30	20,88
04/10/2022	894.119	8,28%	20,94	20,66	22,20	22,09
03/10/2022	1.009.759	0,89%	19,86	19,425	20,45	20,40
30/09/2022	874.473	4,55%	19,525	19,375	20,27	20,22
29/09/2022	762.569	-6,21%	20,51	19,18	20,51	19,415
28/09/2022	966.439	2,88%	19,725	19,245	20,73	20,70
27/09/2022	593.877	1,90%	20,08	20,00	20,79	20,11
26/09/2022	721.468	0,90%	19,50	19,225	20,48	19,735
23/09/2022	725.366	-2,49%	20,16	19,29	20,41	19,55
22/09/2022	515.424	-5,65%	20,73	20,03	21,00	20,05
21/09/2022	571.262	-0,05%	20,91	20,65	21,33	21,36
20/09/2022	457.029	-0,26%	21,46	20,56	21,66	21,39
19/09/2022	216.657	-1,08%	21,62	21,35	21,73	21,445
16/09/2022	608.548	-1,19%	21,31	20,925	21,98	21,68
15/09/2022	472.946	1,06%	21,70	21,57	22,53	21,92
14/09/2022	692.254	-2,08%	21,90	21,31	22,685	21,69
13/09/2022	608.920	-7,71%	24,13	22,13	24,18	22,15
12/09/2022	872.239	5,28%	23,31	22,95	24,39	24,13
09/09/2022	504.090	2,92%	22,20	22,05	23,29	22,92
08/09/2022	543.131	-2,15%	23,08	21,62	23,085	22,27
07/09/2022	423.019	-0,81%	22,95	22,24	23,09	22,74
06/09/2022	561.405	2,07%	22,40	22,39	23,63	22,925
05/09/2022	484.403	-2,69%	22,14	21,92	22,54	22,43
02/09/2022	518.742	4,25%	22,73	22,21	23,15	23,06
01/09/2022	755.534	-4,41%	22,65	21,92	22,77	22,12
31/08/2022	349.562	-2,69%	24,00	23,10	24,10	23,14
30/08/2022	483.453	1,80%	23,20	23,20	24,82	23,78
29/08/2022	362.249	0,52%	22,82	22,47	23,80	23,36
26/08/2022	612.434	-4,79%	24,38	23,12	24,76	23,27
25/08/2022	444.851	-1,45%	25,09	24,375	25,15	24,44
24/08/2022	532.674	-0,20%	24,61	24,02	24,95	24,80
23/08/2022	390.229	-1,28%	24,96	24,77	25,60	24,75
22/08/2022	544.263	-5,40%	26,50	25,05	26,82	25,07
19/08/2022	708.183	-2,06%	26,63	26,36	27,72	26,61
18/08/2022	599.447	-4,30%	28,42	27,09	29,23	27,17
17/08/2022	654.775	-7,71%	30,80	28,38	30,80	28,39
16/08/2022	430.172	-2,26%	31,50	30,38	31,68	30,75
15/08/2022	331.939	-2,21%	32,065	31,31	32,16	31,46
12/08/2022	335.172	1,13%	31,73	31,25	32,25	32,17
11/08/2022	402.756	1,94%	31,50	30,94	32,58	31,81
10/08/2022	454.007	6,31%	29,00	28,65	31,44	31,32
09/08/2022	483.607	-5,76%	31,25	29,40	31,56	29,46
08/08/2022	353.541	1,00%	30,90	30,27	31,53	31,26
05/08/2022	1.104.255	-1,53%	31,38	30,52	33,125	30,95
04/08/2022	1.621.010	12,81%	27,76	27,76	31,96	31,26
03/08/2022	688.036	5,66%	26,09	26,08	27,79	27,64
02/08/2022	831.611	-2,90%	26,55	25,20	26,55	26,12