Mercedes-Benz Group AG (MBG)
Exportar para Excel
1 2 3 4 5 > >> |
17/05/2024 |
443.616 |
-0,13%
|
68,22
|
68,12
|
68,85
|
68,12
|
16/05/2024 |
1.020.810 |
-1,19%
|
68,73
|
67,98
|
68,93
|
68,32
|
15/05/2024 |
1.309.634 |
-0,49%
|
69,48
|
69,04
|
70,13
|
69,00
|
14/05/2024 |
1.176.099 |
1,32%
|
68,49
|
68,39
|
69,495
|
69,33
|
13/05/2024 |
1.453.445 |
0,24%
|
67,52
|
67,52
|
68,52
|
68,425
|
10/05/2024 |
1.339.172 |
-0,44%
|
68,10
|
67,87
|
68,72
|
68,19
|
09/05/2024 |
1.457.964 |
-5,28%
|
69,20
|
67,85
|
69,20
|
68,49
|
08/05/2024 |
1.201.200 |
-1,33%
|
73,32
|
71,96
|
73,38
|
72,57
|
07/05/2024 |
931.880 |
1,01%
|
73,05
|
72,43
|
73,69
|
73,30
|
06/05/2024 |
846.683 |
1,21%
|
72,24
|
71,81
|
73,21
|
72,57
|
03/05/2024 |
861.230 |
0,55%
|
71,54
|
70,93
|
72,54
|
71,58
|
02/05/2024 |
1.508.731 |
0,38%
|
71,43
|
70,64
|
71,94
|
70,91
|
01/05/2024 |
0 |
-5,25%
|
73,99
|
70,41
|
73,99
|
70,94
|
30/04/2024 |
3.073.564 |
-5,25%
|
73,99
|
70,41
|
73,99
|
70,94
|
29/04/2024 |
825.281 |
0,57%
|
74,98
|
74,52
|
75,24
|
74,79
|
26/04/2024 |
1.002.855 |
1,65%
|
73,64
|
73,29
|
74,79
|
74,36
|
25/04/2024 |
806.414 |
-0,93%
|
74,29
|
72,37
|
74,35
|
73,22
|
24/04/2024 |
765.204 |
-0,18%
|
74,66
|
73,75
|
74,66
|
74,02
|
23/04/2024 |
817.332 |
-0,36%
|
74,67
|
73,23
|
74,78
|
74,05
|
22/04/2024 |
586.635 |
0,15%
|
74,87
|
73,365
|
74,90
|
74,19
|
19/04/2024 |
605.297 |
-1,24%
|
73,78
|
73,49
|
74,35
|
74,14
|
18/04/2024 |
571.690 |
0,55%
|
74,75
|
74,45
|
75,15
|
74,81
|
17/04/2024 |
767.781 |
-0,01%
|
74,62
|
74,26
|
75,22
|
74,40
|
16/04/2024 |
1.249.015 |
-2,05%
|
75,01
|
74,17
|
75,10
|
74,61
|
15/04/2024 |
970.211 |
1,36%
|
75,59
|
75,56
|
77,13
|
76,24
|
12/04/2024 |
1.001.872 |
-0,57%
|
76,38
|
74,84
|
76,55
|
75,22
|
11/04/2024 |
686.454 |
-0,25%
|
75,37
|
75,11
|
76,17
|
75,65
|
10/04/2024 |
1.022.107 |
-0,18%
|
76,92
|
75,36
|
77,36
|
75,84
|
09/04/2024 |
642.170 |
-0,76%
|
76,37
|
75,95
|
76,70
|
75,98
|
08/04/2024 |
1.591.210 |
2,79%
|
75,05
|
75,03
|
77,455
|
76,61
|
05/04/2024 |
849.056 |
-0,96%
|
73,84
|
73,84
|
74,77
|
74,53
|
04/04/2024 |
1.025.769 |
1,77%
|
73,92
|
73,78
|
75,63
|
75,27
|
03/04/2024 |
1.180.599 |
0,50%
|
73,68
|
73,19
|
74,02
|
73,91
|
02/04/2024 |
965.737 |
-0,45%
|
74,20
|
73,345
|
74,24
|
73,54
|
01/04/2024 |
0 |
0,44%
|
74,20
|
73,36
|
74,20
|
73,81
|
28/03/2024 |
951.603 |
0,44%
|
74,20
|
73,36
|
74,20
|
73,81
|
27/03/2024 |
1.006.824 |
0,08%
|
73,48
|
72,84
|
73,825
|
73,52
|
26/03/2024 |
717.943 |
-0,35%
|
73,75
|
73,31
|
74,035
|
73,45
|
25/03/2024 |
535.778 |
0,29%
|
73,60
|
73,35
|
73,76
|
73,72
|
22/03/2024 |
719.054 |
0,08%
|
73,33
|
72,955
|
73,64
|
73,51
|
21/03/2024 |
775.014 |
-0,56%
|
74,49
|
73,04
|
74,51
|
73,34
|
20/03/2024 |
526.730 |
-0,37%
|
74,05
|
73,42
|
74,05
|
73,755
|
19/03/2024 |
604.998 |
0,98%
|
73,63
|
73,31
|
74,235
|
74,15
|
18/03/2024 |
758.788 |
0,02%
|
73,43
|
73,12
|
73,945
|
73,36
|
15/03/2024 |
937.479 |
0,98%
|
72,76
|
72,69
|
73,985
|
73,345
|
14/03/2024 |
781.291 |
0,01%
|
72,58
|
72,18
|
73,45
|
72,54
|
13/03/2024 |
1.101.192 |
-1,28%
|
73,09
|
72,24
|
73,09
|
72,49
|
12/03/2024 |
665.403 |
1,17%
|
72,50
|
72,19
|
73,50
|
73,32
|
11/03/2024 |
603.767 |
-0,47%
|
72,34
|
72,01
|
72,49
|
72,40
|
08/03/2024 |
510.698 |
0,10%
|
72,44
|
72,04
|
73,01
|
72,55
|
07/03/2024 |
916.046 |
-0,72%
|
72,04
|
71,08
|
72,545
|
72,475
|
06/03/2024 |
710.016 |
-1,14%
|
73,64
|
72,79
|
73,84
|
72,85
|
05/03/2024 |
726.790 |
0,19%
|
73,74
|
72,67
|
73,76
|
73,69
|
04/03/2024 |
622.077 |
-0,84%
|
73,86
|
73,525
|
74,25
|
73,55
|
01/03/2024 |
1.666.811 |
0,50%
|
74,14
|
73,87
|
75,07
|
74,175
|
29/02/2024 |
1.356.007 |
0,76%
|
73,50
|
73,215
|
74,25
|
73,805
|
28/02/2024 |
1.406.866 |
1,45%
|
72,80
|
72,38
|
73,50
|
73,40
|
27/02/2024 |
1.028.568 |
1,36%
|
71,79
|
71,14
|
72,525
|
72,16
|
26/02/2024 |
937.427 |
-0,19%
|
71,36
|
70,80
|
71,90
|
71,36
|
23/02/2024 |
1.561.350 |
0,02%
|
71,70
|
71,355
|
72,92
|
71,495
|
22/02/2024 |
2.656.235 |
4,47%
|
70,79
|
70,42
|
72,24
|
71,27
|
21/02/2024 |
1.069.711 |
1,94%
|
67,84
|
67,38
|
68,655
|
68,22
|
20/02/2024 |
883.005 |
-1,26%
|
67,31
|
66,46
|
67,41
|
66,78
|
19/02/2024 |
612.530 |
0,08%
|
67,33
|
67,17
|
67,69
|
67,635
|
16/02/2024 |
670.002 |
0,56%
|
67,36
|
67,34
|
68,02
|
67,38
|
15/02/2024 |
746.524 |
1,91%
|
66,20
|
66,11
|
67,16
|
66,85
|
14/02/2024 |
365.230 |
0,05%
|
65,22
|
64,98
|
65,79
|
65,53
|
13/02/2024 |
710.780 |
-0,23%
|
65,68
|
65,27
|
66,38
|
65,44
|
12/02/2024 |
516.401 |
0,94%
|
65,26
|
65,19
|
66,00
|
65,59
|
09/02/2024 |
697.022 |
-0,20%
|
64,64
|
64,59
|
65,46
|
64,92
|
08/02/2024 |
760.750 |
1,50%
|
64,36
|
63,93
|
65,27
|
65,04
|
07/02/2024 |
636.820 |
0,08%
|
64,15
|
64,01
|
65,16
|
63,98
|
06/02/2024 |
526.072 |
1,09%
|
63,76
|
63,33
|
64,14
|
63,96
|
05/02/2024 |
818.680 |
-1,87%
|
64,58
|
63,14
|
64,59
|
63,27
|
02/02/2024 |
1.460.149 |
2,16%
|
63,93
|
63,70
|
65,12
|
64,475
|
01/02/2024 |
627.823 |
0,32%
|
62,87
|
62,75
|
63,55
|
63,08
|
31/01/2024 |
1.149.617 |
0,87%
|
62,12
|
62,025
|
63,03
|
62,85
|
30/01/2024 |
899.445 |
0,78%
|
62,21
|
61,54
|
62,82
|
62,26
|
29/01/2024 |
678.154 |
0,87%
|
61,32
|
60,76
|
61,78
|
61,78
|
26/01/2024 |
1.191.524 |
2,24%
|
59,77
|
59,77
|
61,29
|
61,25
|
25/01/2024 |
1.525.934 |
-1,61%
|
60,58
|
59,40
|
60,65
|
59,75
|
24/01/2024 |
552.103 |
0,81%
|
60,68
|
60,09
|
61,02
|
60,73
|
23/01/2024 |
1.277.852 |
1,55%
|
59,44
|
59,33
|
60,92
|
60,22
|
22/01/2024 |
806.754 |
0,07%
|
59,54
|
59,14
|
60,05
|
59,29
|
19/01/2024 |
1.092.921 |
-1,18%
|
60,10
|
59,04
|
60,15
|
59,11
|
18/01/2024 |
1.195.295 |
0,62%
|
59,15
|
58,85
|
60,33
|
59,84
|
17/01/2024 |
1.316.177 |
-3,08%
|
60,22
|
59,20
|
60,50
|
59,47
|
16/01/2024 |
985.446 |
-0,39%
|
61,19
|
60,715
|
61,42
|
61,28
|
15/01/2024 |
682.865 |
0,05%
|
61,27
|
60,70
|
61,67
|
61,52
|
12/01/2024 |
1.125.645 |
-1,45%
|
62,44
|
61,175
|
62,535
|
61,36
|
11/01/2024 |
747.235 |
-1,25%
|
63,47
|
62,26
|
64,03
|
62,26
|
10/01/2024 |
822.409 |
-1,33%
|
63,75
|
62,99
|
64,06
|
62,96
|
09/01/2024 |
730.979 |
0,33%
|
63,64
|
63,21
|
63,835
|
63,81
|
08/01/2024 |
554.968 |
1,58%
|
62,51
|
62,14
|
63,605
|
63,56
|
05/01/2024 |
789.294 |
0,02%
|
62,00
|
61,51
|
63,31
|
62,55
|
04/01/2024 |
646.088 |
0,23%
|
62,49
|
62,24
|
62,85
|
62,32
|
03/01/2024 |
744.163 |
-1,58%
|
63,34
|
61,88
|
63,60
|
62,20
|
02/01/2024 |
692.793 |
1,03%
|
62,77
|
62,27
|
63,78
|
63,20
|
29/12/2023 |
189.058 |
0,39%
|
62,35
|
62,26
|
62,75
|
62,555
|
28/12/2023 |
447.953 |
-0,62%
|
62,76
|
62,23
|
62,80
|
62,26
|