Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/10/2024	0	-1,96%	180,84	178,82	182,36	180,18
08/10/2024	545.355	-1,96%	180,84	178,82	182,36	180,18
07/10/2024	321.696	0,88%	182,74	181,62	184,00	184,38
04/10/2024	470.824	2,04%	179,34	178,44	183,54	182,78
03/10/2024	454.993	-0,53%	180,02	178,12	180,39	179,58
02/10/2024	447.981	0,70%	180,12	178,14	181,24	180,62
01/10/2024	539.859	-0,86%	181,80	177,92	183,40	179,86
30/09/2024	516.731	-1,07%	181,26	180,56	183,60	181,34
27/09/2024	1.154.605	1,12%	181,14	180,42	184,98	182,86
26/09/2024	1.129.303	5,27%	175,24	175,00	181,21	181,74
25/09/2024	535.604	1,26%	170,24	170,06	173,60	172,54
24/09/2024	1.020.170	1,82%	169,90	163,10	173,30	170,34
23/09/2024	504.776	0,50%	167,46	165,40	167,83	167,50
20/09/2024	531.984	-1,70%	169,76	166,45	169,82	166,66
19/09/2024	662.290	2,26%	168,44	167,22	170,54	169,54
18/09/2024	1.774	-0,60%	166,78	165,54	166,78	165,54
04/07/2024	334.626	0,33%	177,10	176,42	177,74	177,34
03/07/2024	529.944	1,11%	175,96	174,26	177,34	176,76
02/07/2024	393.308	-1,47%	175,94	173,96	176,27	174,84
01/07/2024	384.813	1,69%	177,59	175,50	178,50	177,12
28/06/2024	549.375	0,23%	175,00	172,76	176,38	173,72
27/06/2024	940.431	2,58%	169,26	169,10	175,42	173,54
26/06/2024	518.166	-0,04%	170,80	167,80	171,38	169,22
25/06/2024	535.950	-0,91%	168,72	168,48	170,90	169,58
24/06/2024	461.926	1,70%	171,38	168,52	171,62	171,04
21/06/2024	594.754	-1,24%	170,26	166,90	170,43	168,19
20/06/2024	474.785	1,03%	169,18	169,12	171,14	170,34
19/06/2024	322.735	0,11%	169,14	167,82	169,92	168,60
18/06/2024	434.558	0,00%	169,80	167,21	170,42	168,44
17/06/2024	582.285	1,20%	166,76	166,48	168,62	168,10
14/06/2024	698.463	-2,87%	170,98	165,68	171,06	165,74
13/06/2024	523.709	-4,29%	176,98	170,44	177,52	170,84
12/06/2024	454.038	3,01%	173,20	172,28	178,56	178,10
11/06/2024	473.621	-1,11%	174,66	172,18	175,46	172,46
10/06/2024	290.661	0,32%	174,04	172,04	174,54	174,44
07/06/2024	442.276	-0,59%	174,88	172,66	175,21	174,44
06/06/2024	382.812	-1,47%	178,90	175,13	179,54	175,68
05/06/2024	298.206	2,49%	175,38	175,38	178,66	178,82
04/06/2024	414.766	-2,04%	178,52	174,40	178,98	174,28
03/06/2024	368.598	1,26%	178,78	177,10	179,62	178,16
31/05/2024	261.082	-0,24%	176,26	175,12	176,84	175,94
30/05/2024	305.175	0,08%	175,02	174,70	176,64	176,12
29/05/2024	306.759	-1,05%	176,62	175,34	177,54	175,74
28/05/2024	328.045	-0,67%	179,38	177,18	181,16	177,26
27/05/2024	233.949	0,85%	177,86	177,62	179,12	178,92
24/05/2024	268.661	0,07%	178,36	175,08	178,36	177,30
23/05/2024	544.854	1,96%	173,96	173,66	178,12	177,18
22/05/2024	399.504	0,08%	174,02	173,51	175,98	173,70
21/05/2024	482.755	0,02%	172,84	172,52	174,40	173,64
20/05/2024	364.110	-0,06%	172,56	171,41	173,90	173,12
17/05/2024	878.396	-1,52%	172,88	170,48	174,40	172,56
16/05/2024	1.293.763	-6,79%	184,42	174,98	187,04	175,00
15/05/2024	514.216	1,13%	185,82	185,66	187,90	187,70
14/05/2024	555.958	-1,52%	187,62	185,26	187,62	185,24
13/05/2024	411.561	-0,06%	187,32	187,32	188,88	188,09
10/05/2024	403.150	2,38%	184,67	184,50	188,55	188,40
09/05/2024	392.126	1,42%	181,64	181,64	184,66	184,02
08/05/2024	438.674	0,57%	179,96	179,78	183,74	181,58
07/05/2024	853.952	0,78%	179,50	173,54	180,78	180,56
06/05/2024	245.703	1,14%	177,44	177,29	179,83	179,36
03/05/2024	408.648	1,39%	175,84	174,91	178,72	177,62
02/05/2024	378.046	-0,31%	175,42	173,90	176,24	175,20
01/05/2024	0	-1,04%	178,10	175,73	178,10	175,90
30/04/2024	346.810	-1,04%	178,10	175,73	178,10	175,90
29/04/2024	271.576	0,06%	178,48	177,22	178,92	177,64
26/04/2024	396.490	2,20%	174,96	174,02	178,02	177,54
25/04/2024	469.650	-0,41%	174,56	171,86	175,04	173,70
24/04/2024	492.730	-0,43%	175,00	173,75	176,72	174,64
23/04/2024	289.776	0,69%	174,82	173,38	175,68	175,34
22/04/2024	450.776	0,45%	173,36	173,36	175,82	174,02
19/04/2024	438.734	-1,57%	173,00	171,82	173,36	172,96
18/04/2024	464.501	1,45%	175,46	174,30	177,08	175,52
17/04/2024	351.251	-0,20%	172,82	172,28	174,76	172,68
16/04/2024	424.186	-1,35%	172,35	171,72	174,28	173,08
15/04/2024	496.823	2,08%	172,86	172,86	178,67	175,90
12/04/2024	333.498	-0,34%	175,18	171,42	176,10	172,66
11/04/2024	350.039	-0,47%	174,16	171,98	174,56	173,58
10/04/2024	446.380	0,53%	174,52	172,72	177,88	174,38
09/04/2024	406.410	-0,22%	173,56	173,16	175,70	173,46
08/04/2024	331.803	1,03%	172,64	172,14	174,12	174,26
05/04/2024	479.546	-2,26%	173,00	170,50	174,15	172,36
04/04/2024	306.449	-0,35%	175,98	174,58	176,58	176,14
03/04/2024	384.123	0,64%	175,58	175,30	176,76	176,54
02/04/2024	617.518	-0,79%	177,02	175,08	177,80	175,60
01/04/2024	0	0,12%	175,84	175,84	177,94	176,96
28/03/2024	483.572	0,12%	175,84	175,84	177,94	176,96
27/03/2024	492.756	0,86%	175,42	174,66	177,08	176,92
26/03/2024	365.186	0,47%	174,06	173,64	176,08	175,30
25/03/2024	451.947	-0,89%	175,10	173,48	175,72	174,06
22/03/2024	384.616	0,32%	174,46	172,58	175,82	175,40
21/03/2024	638.646	-0,34%	178,74	173,34	179,00	174,84
20/03/2024	817.435	1,31%	172,40	172,40	177,56	175,76
19/03/2024	1.612.105	-5,82%	183,48	170,92	184,24	173,04
18/03/2024	335.981	-0,78%	185,04	183,40	186,38	183,62
15/03/2024	552.694	0,62%	183,99	183,56	186,97	185,06
14/03/2024	522.104	0,02%	184,00	183,00	184,81	184,00
13/03/2024	294.082	0,64%	182,52	182,06	184,32	183,90
12/03/2024	394.483	1,37%	181,26	179,15	182,94	182,74
11/03/2024	373.050	-0,72%	179,12	177,86	180,40	180,62
08/03/2024	428.272	0,06%	181,74	181,24	182,60	181,92