SEB SA (SK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	46.658	-2,80%	79,80	77,85	80,60	78,25
29-12-2022	33.544	2,94%	78,20	77,45	80,50	80,50
28-12-2022	37.139	-0,57%	78,85	78,10	79,60	78,20
27-12-2022	20.999	0,51%	78,30	78,00	78,95	78,65
23-12-2022	30.297	-0,19%	78,50	77,85	78,95	78,25
22-12-2022	56.393	1,62%	77,05	77,05	78,75	78,40
21-12-2022	78.796	2,12%	75,80	75,75	77,50	77,15
20-12-2022	66.878	-1,63%	76,35	75,10	76,55	75,55
19-12-2022	79.563	0,20%	76,85	75,75	77,55	76,80
16-12-2022	306.394	-4,01%	79,40	76,50	79,55	76,65
15-12-2022	96.922	-2,50%	81,35	78,95	81,40	79,85
14-12-2022	78.196	-0,24%	81,50	80,90	82,15	81,90
13-12-2022	68.045	3,99%	79,60	79,35	83,40	82,10
12-12-2022	53.382	-0,88%	79,50	77,85	79,60	78,95
09-12-2022	64.997	-0,62%	80,45	79,55	81,15	79,65
08-12-2022	76.583	-3,72%	83,35	78,80	83,60	80,15
07-12-2022	86.696	0,97%	82,20	81,65	83,40	83,25
06-12-2022	104.665	0,80%	81,55	81,20	82,45	82,45
05-12-2022	92.677	2,51%	81,00	80,55	82,50	81,80
02-12-2022	72.650	2,05%	77,95	77,85	80,70	79,80
01-12-2022	105.632	3,99%	77,20	76,25	78,70	78,20
30-11-2022	190.437	-2,08%	77,15	74,80	77,15	75,20
29-11-2022	81.444	2,40%	75,40	74,85	76,95	76,80
28-11-2022	49.599	-1,32%	76,10	74,60	76,45	75,00
25-11-2022	31.584	-0,13%	76,00	75,40	76,30	76,00
24-11-2022	70.488	3,40%	73,75	73,75	76,35	76,10
23-11-2022	55.583	2,01%	72,35	71,45	73,65	73,60
22-11-2022	52.835	0,91%	71,80	71,60	73,05	72,15
21-11-2022	46.781	-3,38%	73,65	71,50	74,00	71,50
18-11-2022	44.685	0,00%	74,30	73,55	74,50	74,00
17-11-2022	86.972	-0,87%	74,90	73,05	75,85	74,00
16-11-2022	78.638	-2,61%	76,50	74,15	76,85	74,65
15-11-2022	61.427	-2,23%	78,20	76,00	78,50	76,65
14-11-2022	90.883	0,97%	77,90	76,60	78,55	78,40
11-11-2022	109.583	5,57%	74,05	73,80	78,15	77,65
10-11-2022	102.278	5,75%	69,00	68,65	73,90	73,55
09-11-2022	52.567	-1,49%	70,25	68,95	70,40	69,55
08-11-2022	72.774	2,10%	68,90	68,50	70,60	70,60
07-11-2022	86.623	2,22%	66,85	66,75	69,15	69,15
04-11-2022	87.722	6,20%	64,40	64,30	67,80	67,65
03-11-2022	73.633	-1,85%	63,80	63,30	64,40	63,70
02-11-2022	114.797	-1,59%	66,10	64,15	66,25	64,90
01-11-2022	53.794	0,08%	66,40	65,75	67,35	65,95
31-10-2022	57.135	-0,15%	66,20	65,45	66,75	65,90
28-10-2022	78.258	0,61%	65,00	64,75	66,30	66,00
27-10-2022	158.969	0,15%	65,00	64,75	66,30	65,60
26-10-2022	134.557	-0,91%	64,25	63,10	67,90	65,50
25-10-2022	250.897	5,85%	57,05	55,20	66,40	66,10
24-10-2022	85.484	0,16%	62,65	60,75	62,80	62,45
21-10-2022	110.456	-0,95%	62,20	61,30	63,05	62,35
20-10-2022	113.930	1,12%	61,85	61,05	63,35	62,95
19-10-2022	94.596	-2,51%	64,05	62,15	64,35	62,25
18-10-2022	77.751	2,32%	62,60	62,60	64,25	63,85
17-10-2022	80.011	1,22%	61,60	59,75	62,55	62,40
14-10-2022	112.513	1,99%	61,40	61,10	62,65	61,65
13-10-2022	102.081	2,20%	58,95	58,25	60,65	60,45
12-10-2022	120.545	-0,92%	59,95	59,15	60,60	59,15
11-10-2022	103.676	-0,25%	59,60	58,80	59,85	59,70
10-10-2022	108.650	-0,91%	59,75	58,90	60,75	59,85
07-10-2022	91.192	-3,82%	62,40	60,40	62,45	60,40
06-10-2022	81.066	-0,48%	63,80	62,35	64,25	62,80
05-10-2022	75.320	-2,92%	64,75	62,85	65,10	63,10
04-10-2022	115.586	3,67%	63,45	63,25	65,00	65,00
03-10-2022	97.435	-3,09%	64,20	61,70	64,35	62,70
30-09-2022	71.197	0,94%	64,30	63,50	64,70	64,70
29-09-2022	97.879	-1,76%	65,15	63,10	65,15	64,10
28-09-2022	79.964	2,51%	63,40	62,90	65,80	65,25
27-09-2022	70.596	0,63%	63,30	62,80	64,50	63,65
26-09-2022	99.066	1,44%	62,30	62,00	64,30	63,25
23-09-2022	125.622	-1,11%	63,40	61,50	63,40	62,35
22-09-2022	77.436	-2,32%	63,45	63,05	64,15	63,05
21-09-2022	103.586	-0,16%	64,65	63,90	65,25	64,55
20-09-2022	130.916	-4,22%	67,80	64,50	67,80	64,65
19-09-2022	59.707	-1,60%	68,15	66,80	68,25	67,50
16-09-2022	182.699	-1,08%	68,20	66,30	68,60	68,60
15-09-2022	118.554	-2,32%	71,15	67,65	71,55	69,35
14-09-2022	114.976	-2,47%	72,20	70,85	72,90	71,00
13-09-2022	111.317	-0,55%	73,30	72,50	73,65	72,80
12-09-2022	84.060	4,35%	69,80	68,65	73,20	73,20
09-09-2022	48.264	1,59%	69,30	69,30	70,45	70,15
08-09-2022	67.863	-2,20%	70,85	68,15	70,85	69,05
07-09-2022	41.547	0,07%	70,10	69,60	71,00	70,60
06-09-2022	47.250	-0,77%	71,10	70,40	71,95	70,55
05-09-2022	47.556	-2,47%	71,55	71,10	72,15	71,10
02-09-2022	57.500	0,76%	73,35	71,85	73,55	72,90
01-09-2022	65.640	-2,23%	73,10	71,15	73,10	72,35
31-08-2022	116.330	0,27%	74,10	73,85	75,20	74,00
30-08-2022	51.882	0,00%	73,80	73,35	74,35	73,80
29-08-2022	50.042	-2,45%	74,80	73,35	75,25	73,80
26-08-2022	95.548	-1,37%	76,90	75,40	77,20	75,65
25-08-2022	53.624	0,20%	77,00	75,75	77,25	76,70
24-08-2022	51.003	-0,52%	76,80	75,30	77,10	76,55
23-08-2022	97.853	0,13%	76,35	75,80	77,80	76,95
22-08-2022	115.263	-1,66%	78,30	76,15	78,30	76,85
19-08-2022	89.718	0,97%	77,10	76,65	78,40	78,15
18-08-2022	39.763	-0,96%	78,20	77,20	78,50	77,40
17-08-2022	61.896	-1,95%	79,75	77,80	80,30	78,15
16-08-2022	42.276	-0,56%	80,35	79,25	80,70	79,70
15-08-2022	27.229	-0,44%	80,50	79,80	80,65	80,15
12-08-2022	46.203	-0,19%	80,70	80,50	81,25	80,50