Siemens AG (SIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/05/2025	834.798	-2,50%	217,20	208,40	220,00	212,30
22/05/2025	385.675	-1,79%	219,10	216,625	221,05	217,75
21/05/2025	419.003	-0,52%	221,25	217,35	222,15	221,05
20/05/2025	380.470	0,20%	223,225	221,325	224,125	222,15
19/05/2025	404.166	1,03%	219,00	218,75	222,15	221,80
16/05/2025	367.172	-0,81%	223,90	218,125	224,075	219,55
15/05/2025	728.166	-0,69%	212,00	212,00	223,40	221,75
14/05/2025	638.969	0,05%	224,45	220,70	225,50	223,40
13/05/2025	528.518	1,58%	223,45	221,65	225,15	223,95
12/05/2025	761.701	3,42%	219,35	214,425	226,925	221,65
09/05/2025	339.687	0,33%	214,05	213,35	215,55	214,425
08/05/2025	473.311	1,73%	210,525	209,575	214,95	213,35
07/05/2025	540.151	0,12%	208,70	208,475	212,75	209,575
06/05/2025	604.906	-1,22%	211,80	204,05	212,20	208,90
05/05/2025	291.299	0,92%	208,50	208,25	211,70	211,525
02/05/2025	670.098	3,86%	206,70	202,00	209,975	209,325
30/04/2025	815.980	-0,24%	202,80	198,98	204,90	202,00
29/04/2025	630.099	-1,31%	205,30	200,95	205,70	202,425
28/04/2025	549.943	-0,82%	206,925	204,85	207,95	204,925
25/04/2025	677.364	3,19%	202,15	200,40	207,10	206,75
24/04/2025	646.574	2,26%	195,64	193,22	200,65	200,40
23/04/2025	1.147.853	4,09%	191,77	188,78	198,88	196,22
22/04/2025	567.041	1,38%	187,44	184,40	189,32	188,78
17/04/2025	664.485	0,35%	190,08	186,04	191,50	186,74
16/04/2025	733.913	0,88%	183,10	180,98	186,46	186,36
15/04/2025	755.656	-0,01%	185,56	183,22	188,46	184,52
14/04/2025	580.907	3,40%	185,96	179,60	187,62	185,32
11/04/2025	1.789.877	-3,50%	188,64	177,50	188,64	179,60
10/04/2025	1.724.307	5,41%	198,58	177,34	199,94	187,24
09/04/2025	1.232.746	-2,83%	176,78	174,08	182,32	177,34
08/04/2025	1.666.031	3,59%	180,28	176,40	185,90	182,32
07/04/2025	2.666.960	-4,71%	166,58	162,42	190,72	176,40
04/04/2025	2.182.099	-5,85%	194,22	180,14	194,84	185,32
03/04/2025	1.246.064	-7,81%	204,00	195,74	214,20	197,16
02/04/2025	523.327	-0,09%	213,50	210,675	214,95	214,20
01/04/2025	500.906	1,30%	214,375	211,70	216,325	214,95
31/03/2025	800.341	-2,08%	214,95	208,00	216,40	212,00
28/03/2025	744.021	-2,46%	217,85	214,75	221,45	216,40
27/03/2025	756.597	-1,23%	223,40	220,20	225,70	221,45
26/03/2025	734.812	-1,90%	230,55	223,20	231,20	224,30
25/03/2025	783.883	1,73%	225,15	222,90	229,975	228,85
24/03/2025	837.060	-1,94%	229,55	224,80	230,15	225,00
21/03/2025	824.797	-2,56%	232,45	227,15	234,85	229,80
20/03/2025	853.067	-1,10%	236,30	233,75	239,60	234,85
19/03/2025	914.303	-0,11%	231,00	230,35	240,75	237,05
18/03/2025	954.753	1,41%	236,35	233,70	241,90	236,95
17/03/2025	809.355	1,43%	232,20	229,70	234,275	233,70
14/03/2025	1.219.753	2,54%	224,75	224,65	233,45	231,00
13/03/2025	1.053.551	-0,13%	226,00	223,50	227,95	226,00
12/03/2025	1.286.471	1,21%	227,15	224,15	231,475	226,80
11/03/2025	1.217.590	-2,08%	228,00	223,775	232,275	224,15
10/03/2025	1.708.238	-2,48%	235,50	222,60	235,90	227,95
07/03/2025	1.154.880	-3,68%	238,80	232,575	243,25	234,20
06/03/2025	1.576.409	4,81%	233,80	231,85	244,85	243,25
05/03/2025	1.276.022	8,51%	229,25	213,40	232,725	231,85
04/03/2025	993.411	-5,41%	219,70	213,10	225,50	213,40
03/03/2025	822.834	2,54%	221,55	219,40	227,95	225,50
28/02/2025	520.618	0,44%	217,40	217,40	221,25	220,35
27/02/2025	624.805	-1,22%	221,70	218,05	223,325	220,225
26/02/2025	733.561	3,40%	220,95	216,10	224,375	223,325
25/02/2025	551.081	-0,54%	215,55	215,40	218,475	216,10
24/02/2025	655.160	-1,22%	225,10	216,70	225,30	217,775
21/02/2025	436.816	-0,01%	222,15	220,40	223,475	220,80
20/02/2025	502.027	-0,02%	222,25	220,70	224,15	221,475
19/02/2025	670.574	-2,69%	225,75	220,50	228,30	221,30
18/02/2025	571.813	0,00%	226,95	225,20	227,90	226,45
17/02/2025	495.630	1,27%	224,25	224,15	226,65	226,20
14/02/2025	1.032.245	-0,97%	226,15	222,65	227,40	224,15
13/02/2025	1.885.732	6,95%	226,85	212,675	228,10	227,40
12/02/2025	847.705	-0,96%	213,55	209,95	214,45	212,675
11/02/2025	708.132	1,39%	210,90	210,25	214,40	214,10
10/02/2025	783.558	1,78%	207,725	206,55	212,225	211,95
07/02/2025	545.475	-0,46%	208,20	206,425	209,25	207,45
06/02/2025	672.147	3,64%	202,95	200,75	208,50	208,40
05/02/2025	382.727	-0,37%	200,05	199,19	202,00	200,75
04/02/2025	478.205	-0,12%	202,40	200,025	203,55	202,00
03/02/2025	664.158	-2,15%	201,60	199,60	206,55	202,10
31/01/2025	369.715	1,36%	206,075	204,60	207,60	206,55
30/01/2025	380.913	1,05%	204,80	203,025	207,80	204,675
29/01/2025	541.856	1,55%	201,80	200,25	204,225	203,025
28/01/2025	546.760	-0,40%	201,70	197,81	201,80	200,25
27/01/2025	999.875	-3,37%	201,55	197,28	208,425	200,85
24/01/2025	624.648	-0,42%	209,25	208,00	210,05	208,425
23/01/2025	608.514	0,71%	208,00	207,10	209,40	209,325
22/01/2025	589.778	1,35%	205,40	204,40	208,35	207,525
21/01/2025	344.881	1,04%	201,35	201,35	204,60	204,40
20/01/2025	427.528	0,76%	200,95	200,275	202,85	202,05
17/01/2025	577.598	2,91%	196,80	195,18	200,925	200,275
16/01/2025	529.070	-0,59%	197,06	194,08	197,06	195,18
15/01/2025	576.402	0,80%	193,96	192,94	197,14	196,32
14/01/2025	324.194	0,27%	193,44	193,44	195,98	194,02
13/01/2025	492.905	-0,58%	193,36	190,96	194,30	193,44
09/01/2025	318.432	0,66%	194,78	193,62	196,92	194,30
08/01/2025	595.510	0,84%	193,32	193,00	195,78	195,32
07/01/2025	562.937	0,07%	193,46	192,40	194,74	194,02
06/01/2025	497.221	3,34%	187,52	186,84	194,02	193,40
03/01/2025	372.529	-1,05%	188,72	186,20	189,02	186,84
02/01/2025	473.778	0,15%	188,48	186,76	189,98	188,76
30/12/2024	235.913	-0,38%	188,28	188,16	189,64	188,84
27/12/2024	280.102	0,42%	187,85	187,47	189,68	189,28