Lilium NV Class A (LILM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	629.794	0,00%	1,13	1,1293	1,18	1,16
29/12/2022	3.157.330	3,57%	1,12	1,12	1,23	1,16
28/12/2022	547.195	0,90%	1,11	1,095	1,14	1,12
27/12/2022	730.227	-7,44%	1,19	1,095	1,19	1,12
23/12/2022	199.040	0,85%	1,20	1,18	1,205	1,19
22/12/2022	537.233	2,56%	1,17	1,16	1,24	1,20
21/12/2022	435.327	-1,68%	1,19	1,15	1,21	1,17
20/12/2022	349.325	2,59%	1,17	1,1506	1,21	1,19
19/12/2022	938.073	-10,77%	1,32	1,15	1,33	1,16
16/12/2022	791.543	0,00%	1,28	1,25	1,30	1,30
15/12/2022	894.894	2,33%	1,27	1,24	1,325	1,32
14/12/2022	526.205	4,03%	1,24	1,215	1,295	1,29
13/12/2022	654.977	1,64%	1,28	1,20	1,30	1,24
12/12/2022	975.192	1,67%	1,22	1,18	1,22	1,22
09/12/2022	1.207.185	-1,68%	1,25	1,19	1,25	1,2192
08/12/2022	1.601.986	-2,36%	1,30	1,23	1,30	1,24
07/12/2022	1.585.550	-10,56%	1,37	1,26	1,38	1,27
06/12/2022	2.077.215	-1,39%	1,46	1,37	1,46	1,42
05/12/2022	2.579.991	-2,04%	1,47	1,43	1,495	1,44
02/12/2022	1.715.019	2,86%	1,40	1,3901	1,48	1,44
01/12/2022	1.730.845	-1,40%	1,43	1,37	1,43	1,41
30/11/2022	2.095.018	-3,45%	1,43	1,35	1,43	1,40
29/11/2022	1.429.212	0,00%	1,39	1,38	1,42	1,40
28/11/2022	1.921.329	-3,77%	1,43	1,40	1,51	1,405
25/11/2022	1.241.935	2,11%	1,43	1,40	1,47	1,45
24/11/2022	2.487.346	-2,10%	1,43	1,395	1,4501	1,40
23/11/2022	2.487.346	-2,10%	1,43	1,395	1,4501	1,40
22/11/2022	4.200.459	-5,92%	1,69	1,40	1,49	1,43
21/11/2022	2.939.742	-4,75%	1,69	1,50	1,585	1,505
18/11/2022	3.945.574	-7,35%	1,69	1,525	1,63	1,575
17/11/2022	1.829.054	-1,46%	1,69	1,642	1,695	1,685
16/11/2022	1.702.244	-7,14%	1,78	1,68	1,78	1,69
15/11/2022	2.906.607	-1,67%	1,80	1,73	1,848	1,77
14/11/2022	417.982	-6,25%	1,91	1,765	1,89	1,80
11/11/2022	439.449	6,04%	1,72	1,8265	1,94	1,93
10/11/2022	496.769	9,64%	1,72	1,72	1,89	1,82
09/11/2022	504.599	-7,30%	1,75	1,63	1,7517	1,65
08/11/2022	375.471	2,89%	1,75	1,7073	1,83	1,78
07/11/2022	798.575	-10,88%	1,93	1,71	1,96	1,72
04/11/2022	380.055	2,42%	1,88	1,8404	1,93	1,905
03/11/2022	335.743	3,91%	1,88	1,77	1,895	1,86
02/11/2022	586.906	-1,34%	1,88	1,77	1,95	1,835
01/11/2022	390.300	0,00%	1,88	1,86	1,9496	1,86
31/10/2022	880.690	-1,06%	1,79	1,76	1,875	1,86
28/10/2022	464.451	2,78%	1,79	1,74	1,86	1,85
27/10/2022	1.296.715	-5,29%	1,98	1,76	1,98	1,79
26/10/2022	2.150.570	11,83%	1,75	1,74	1,98	1,89
25/10/2022	587.282	4,97%	1,62	1,60	1,69	1,69
24/10/2022	816.092	0,35%	1,70	1,58	1,70	1,6558
21/10/2022	490.343	-0,60%	1,65	1,575	1,71	1,65
20/10/2022	355.528	-2,94%	1,73	1,65	1,77	1,65
19/10/2022	456.389	-2,27%	1,72	1,66	1,74	1,72
18/10/2022	307.346	0,29%	1,70	1,7301	1,80	1,745
17/10/2022	536.908	3,89%	1,70	1,69	1,79	1,735
14/10/2022	744.495	0,00%	1,78	1,65	1,80	1,68
13/10/2022	786.760	-1,14%	1,78	1,62	1,765	1,74
12/10/2022	466.570	-0,57%	1,78	1,67	1,77	1,74
11/10/2022	666.867	-2,25%	1,87	1,72	1,87	1,74
10/10/2022	821.441	-10,15%	1,98	1,765	2,01	1,77
07/10/2022	664.668	-7,08%	2,1085	1,90	2,11	1,97
06/10/2022	531.629	-2,29%	2,21	2,125	2,37	2,13
05/10/2022	658.426	-6,44%	2,2585	2,11	2,26	2,18
04/10/2022	542.544	12,56%	2,12	2,1015	2,34	2,33
03/10/2022	1.273.782	-9,21%	2,24	1,91	2,30	2,07
30/09/2022	589.257	7,55%	2,11	2,0902	2,33	2,28
29/09/2022	1.055.914	-3,62%	2,18	2,08	2,3027	2,13
28/09/2022	640.010	6,31%	2,07	2,06	2,23	2,19
27/09/2022	713.870	1,48%	1,89	2,00	2,13	2,06
26/09/2022	846.739	3,05%	1,89	1,925	2,09	2,03
23/09/2022	1.082.414	5,85%	1,89	1,81	2,01	1,99
22/09/2022	1.296.437	-8,50%	2,04	1,86	2,06	1,885
21/09/2022	597.103	-2,38%	2,14	2,02	2,15	2,05
20/09/2022	716.624	2,71%	2,06	2,00	2,17	2,085
19/09/2022	807.612	-7,27%	2,16	2,02	2,1693	2,04
16/09/2022	726.124	-3,14%	2,20	2,12	2,2225	2,16
15/09/2022	861.872	-0,67%	2,20	2,165	2,32	2,225
14/09/2022	768.902	4,67%	2,13	2,055	2,25	2,24
13/09/2022	1.153.685	-8,55%	2,18	2,13	2,22	2,14
12/09/2022	1.157.318	3,07%	2,24	2,215	2,36	2,35
09/09/2022	678.813	1,79%	2,24	2,235	2,31	2,28
08/09/2022	573.073	1,36%	2,18	2,145	2,24	2,24
07/09/2022	555.448	3,26%	2,16	2,12	2,21	2,22
06/09/2022	887.460	-4,02%	2,31	2,15	2,31	2,15
05/09/2022	616.113	0,00%	2,39	2,23	2,40	2,29
02/09/2022	616.113	0,00%	2,39	2,23	2,40	2,29
01/09/2022	456.196	-1,29%	2,27	2,2112	2,31	2,29
31/08/2022	458.280	-0,86%	2,35	2,26	2,3615	2,32
30/08/2022	326.402	0,86%	2,34	2,27	2,37	2,34
29/08/2022	561.262	-0,86%	2,30	2,28	2,349	2,32
26/08/2022	674.215	-3,21%	2,52	2,32	2,50	2,41
25/08/2022	442.963	0,81%	2,40	2,41	2,50	2,50
24/08/2022	484.373	5,30%	2,40	2,365	2,50	2,485
23/08/2022	1.033.916	0,86%	2,38	2,30	2,4185	2,36
22/08/2022	866.266	-4,68%	2,60	2,315	2,4401	2,345
19/08/2022	1.292.320	-7,87%	2,60	2,43	2,60	2,46
18/08/2022	480.538	0,76%	2,64	2,60	2,69	2,67
17/08/2022	1.045.666	-6,36%	2,78	2,62	2,85	2,65
16/08/2022	1.262.222	-2,75%	2,87	2,71	2,90	2,83
15/08/2022	1.143.917	-7,91%	2,99	2,87	3,1255	2,91
12/08/2022	1.110.607	6,12%	2,99	2,90	3,17	3,12