Mercedes-Benz Group AG (MBG)
Exportar para Excel
<< < 2 3 4 5 6 > |
14/10/2022 |
1.351.617 |
0,13%
|
54,50
|
53,29
|
54,85
|
53,86
|
13/10/2022 |
1.755.501 |
1,50%
|
52,59
|
51,85
|
54,05
|
53,62
|
12/10/2022 |
1.939.609 |
-0,15%
|
52,71
|
51,75
|
52,93
|
52,77
|
11/10/2022 |
1.613.559 |
0,82%
|
51,85
|
50,65
|
52,85
|
52,85
|
10/10/2022 |
1.295.924 |
-0,63%
|
51,70
|
51,63
|
53,43
|
52,05
|
07/10/2022 |
1.702.359 |
-2,25%
|
53,19
|
52,37
|
53,695
|
52,61
|
06/10/2022 |
1.389.229 |
1,49%
|
53,87
|
53,16
|
54,43
|
53,84
|
05/10/2022 |
1.806.828 |
-3,78%
|
54,565
|
52,29
|
54,61
|
53,01
|
04/10/2022 |
1.712.727 |
3,60%
|
54,14
|
53,39
|
55,17
|
55,00
|
03/10/2022 |
1.471.702 |
0,86%
|
52,20
|
51,08
|
53,32
|
52,99
|
30/09/2022 |
3.648.879 |
-0,15%
|
52,68
|
50,98
|
53,37
|
52,35
|
29/09/2022 |
4.101.909 |
-3,69%
|
54,55
|
51,77
|
54,75
|
52,43
|
28/09/2022 |
2.749.282 |
-0,15%
|
53,62
|
53,13
|
54,75
|
54,44
|
27/09/2022 |
2.423.870 |
-0,46%
|
56,01
|
54,39
|
56,55
|
54,52
|
26/09/2022 |
2.205.489 |
1,60%
|
53,17
|
53,01
|
55,71
|
54,77
|
23/09/2022 |
1.102.749 |
-4,26%
|
56,00
|
53,61
|
56,00
|
53,91
|
22/09/2022 |
1.930.789 |
-2,15%
|
56,11
|
55,88
|
57,33
|
56,10
|
21/09/2022 |
794.450 |
0,49%
|
56,30
|
55,90
|
57,58
|
57,33
|
20/09/2022 |
1.811.591 |
-0,90%
|
57,80
|
56,82
|
58,80
|
57,00
|
19/09/2022 |
574.325 |
1,05%
|
57,04
|
55,88
|
58,02
|
57,65
|
16/09/2022 |
5.775.034 |
-0,92%
|
56,95
|
55,62
|
57,29
|
57,02
|
15/09/2022 |
2.127.022 |
-0,35%
|
57,91
|
56,99
|
58,26
|
57,55
|
14/09/2022 |
2.925.812 |
-0,88%
|
57,91
|
56,98
|
58,87
|
57,75
|
13/09/2022 |
3.070.445 |
-1,72%
|
59,50
|
58,04
|
60,00
|
58,26
|
12/09/2022 |
3.448.989 |
5,16%
|
57,00
|
56,89
|
59,28
|
59,28
|
09/09/2022 |
2.197.430 |
2,40%
|
55,10
|
55,10
|
56,95
|
56,37
|
08/09/2022 |
2.837.453 |
-1,85%
|
56,07
|
54,06
|
56,46
|
55,05
|
07/09/2022 |
1.848.813 |
1,54%
|
54,51
|
54,51
|
56,30
|
56,09
|
06/09/2022 |
2.218.159 |
2,98%
|
53,67
|
53,52
|
55,40
|
55,24
|
05/09/2022 |
3.874.435 |
-6,84%
|
55,51
|
53,23
|
55,70
|
53,64
|
02/09/2022 |
3.231.350 |
4,69%
|
55,91
|
55,50
|
57,58
|
57,58
|
01/09/2022 |
1.943.324 |
-2,00%
|
55,80
|
54,79
|
55,80
|
55,00
|
31/08/2022 |
2.579.501 |
-1,13%
|
57,40
|
56,12
|
58,01
|
56,12
|
30/08/2022 |
2.416.581 |
1,03%
|
56,23
|
55,80
|
57,83
|
56,76
|
29/08/2022 |
1.969.692 |
2,15%
|
54,68
|
54,28
|
56,18
|
56,18
|
26/08/2022 |
2.788.422 |
-2,33%
|
56,41
|
54,65
|
57,02
|
55,00
|
25/08/2022 |
1.778.662 |
0,86%
|
56,27
|
55,54
|
56,81
|
56,31
|
24/08/2022 |
791.627 |
-1,31%
|
56,18
|
55,56
|
56,77
|
55,83
|
23/08/2022 |
2.197.419 |
1,49%
|
55,70
|
55,50
|
57,09
|
56,74
|
22/08/2022 |
2.742.003 |
-3,75%
|
57,70
|
55,32
|
58,00
|
55,91
|
19/08/2022 |
1.110.042 |
-3,60%
|
59,86
|
57,99
|
60,08
|
58,08
|
18/08/2022 |
516.668 |
0,08%
|
60,21
|
60,00
|
60,95
|
60,25
|
17/08/2022 |
743.548 |
-1,85%
|
61,46
|
60,10
|
61,64
|
60,09
|
16/08/2022 |
1.399.574 |
1,09%
|
60,65
|
60,54
|
61,44
|
61,22
|
15/08/2022 |
573.128 |
-0,89%
|
61,00
|
59,99
|
61,12
|
60,51
|
12/08/2022 |
1.661.009 |
0,68%
|
60,79
|
60,59
|
61,48
|
60,93
|
11/08/2022 |
1.334.795 |
0,00%
|
60,92
|
60,09
|
61,12
|
60,52
|
10/08/2022 |
1.477.512 |
1,49%
|
59,50
|
59,26
|
60,80
|
60,52
|
09/08/2022 |
1.540.043 |
-1,39%
|
60,47
|
59,62
|
60,89
|
59,63
|
08/08/2022 |
2.157.053 |
2,65%
|
59,50
|
59,45
|
60,59
|
60,47
|
05/08/2022 |
828.586 |
-0,63%
|
59,18
|
58,73
|
59,74
|
58,85
|
04/08/2022 |
3.128.523 |
0,68%
|
58,90
|
58,81
|
61,02
|
59,13
|
03/08/2022 |
3.019.430 |
1,61%
|
57,22
|
56,40
|
58,79
|
58,73
|
02/08/2022 |
989.720 |
0,38%
|
57,26
|
56,54
|
57,94
|
57,80
|
01/08/2022 |
2.240.864 |
0,40%
|
57,35
|
57,17
|
58,35
|
57,45
|
29/07/2022 |
3.086.825 |
0,85%
|
57,29
|
56,61
|
57,74
|
57,22
|
28/07/2022 |
3.058.351 |
0,87%
|
57,20
|
55,45
|
57,66
|
56,74
|
27/07/2022 |
3.433.910 |
3,65%
|
56,50
|
54,88
|
56,70
|
56,25
|
26/07/2022 |
2.622.172 |
-2,13%
|
55,19
|
54,02
|
55,20
|
54,27
|
25/07/2022 |
2.161.496 |
1,39%
|
54,72
|
54,36
|
56,15
|
55,45
|
22/07/2022 |
954.095 |
-0,85%
|
55,08
|
54,71
|
55,54
|
54,69
|
21/07/2022 |
2.404.588 |
-0,56%
|
55,72
|
54,22
|
55,95
|
55,08
|
20/07/2022 |
1.225.931 |
-1,86%
|
56,23
|
54,44
|
56,75
|
55,39
|
19/07/2022 |
2.054.320 |
4,36%
|
53,59
|
53,31
|
56,66
|
56,44
|
18/07/2022 |
2.724.224 |
2,08%
|
53,37
|
52,52
|
54,29
|
53,97
|
15/07/2022 |
4.988.165 |
4,32%
|
50,89
|
50,40
|
53,04
|
52,87
|
14/07/2022 |
3.820.841 |
-1,63%
|
51,63
|
50,19
|
52,18
|
50,68
|
13/07/2022 |
4.001.175 |
-4,59%
|
53,33
|
51,01
|
53,45
|
51,52
|
12/07/2022 |
2.414.937 |
0,78%
|
52,95
|
52,21
|
54,14
|
54,00
|
11/07/2022 |
3.197.596 |
-4,10%
|
53,96
|
53,57
|
55,18
|
53,58
|
08/07/2022 |
3.874.127 |
3,75%
|
53,65
|
53,05
|
55,87
|
55,87
|
07/07/2022 |
3.913.441 |
6,38%
|
51,40
|
51,27
|
54,20
|
53,85
|
06/07/2022 |
3.383.302 |
-0,80%
|
51,36
|
50,62
|
52,06
|
50,62
|
05/07/2022 |
4.302.723 |
-4,53%
|
54,14
|
50,95
|
54,66
|
51,03
|
04/07/2022 |
2.788.226 |
-2,82%
|
55,54
|
53,08
|
55,60
|
53,45
|
01/07/2022 |
3.058.854 |
-0,40%
|
54,66
|
54,39
|
55,65
|
55,00
|
30/06/2022 |
5.239.689 |
-4,13%
|
56,48
|
54,42
|
56,48
|
55,22
|
29/06/2022 |
3.125.816 |
-2,26%
|
57,94
|
57,22
|
58,42
|
57,60
|
28/06/2022 |
2.304.696 |
-0,52%
|
59,75
|
58,86
|
60,39
|
58,93
|
27/06/2022 |
1.172.604 |
0,89%
|
58,99
|
58,40
|
60,41
|
59,24
|
24/06/2022 |
4.012.939 |
-0,03%
|
58,92
|
56,86
|
58,95
|
58,56
|
23/06/2022 |
4.503.913 |
-6,15%
|
62,13
|
58,58
|
62,50
|
58,58
|
22/06/2022 |
1.279.787 |
-2,48%
|
63,14
|
61,77
|
63,37
|
62,42
|
21/06/2022 |
1.057.509 |
1,92%
|
63,10
|
63,04
|
64,70
|
64,17
|
20/06/2022 |
1.856.646 |
1,70%
|
62,14
|
61,46
|
63,07
|
62,98
|
17/06/2022 |
965.935 |
-0,16%
|
62,02
|
61,05
|
62,45
|
61,59
|
16/06/2022 |
1.405.786 |
-2,73%
|
63,46
|
61,32
|
63,53
|
61,69
|
15/06/2022 |
919.392 |
1,99%
|
63,065
|
62,52
|
63,90
|
63,44
|
14/06/2022 |
1.202.395 |
0,11%
|
62,45
|
61,38
|
62,915
|
62,29
|
13/06/2022 |
1.723.701 |
-4,06%
|
63,44
|
61,68
|
63,99
|
62,15
|
10/06/2022 |
1.302.924 |
-2,90%
|
66,25
|
64,76
|
66,54
|
64,91
|
09/06/2022 |
833.393 |
-1,47%
|
67,65
|
66,83
|
68,22
|
66,95
|
08/06/2022 |
664.260 |
0,24%
|
68,01
|
67,08
|
68,19
|
67,95
|
07/06/2022 |
1.006.131 |
-0,60%
|
67,685
|
67,17
|
68,20
|
67,77
|
06/06/2022 |
1.860.110 |
1,31%
|
67,90
|
67,33
|
68,36
|
68,23
|
03/06/2022 |
840.483 |
-0,74%
|
68,18
|
67,01
|
68,37
|
67,35
|
02/06/2022 |
756.893 |
0,97%
|
67,17
|
67,15
|
68,42
|
67,85
|
01/06/2022 |
1.077.594 |
1,77%
|
66,98
|
66,96
|
67,95
|
67,30
|
31/05/2022 |
1.206.696 |
-0,36%
|
66,115
|
65,63
|
67,42
|
66,13
|
30/05/2022 |
591.629 |
0,84%
|
66,31
|
65,71
|
66,75
|
66,37
|