Siemens AG (SIE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-1,52%
|
172,88
|
170,48
|
174,40
|
172,56
|
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
|
07/03/2024 |
398.737 |
1,26%
|
178,36
|
178,14
|
182,18
|
181,82
|
06/03/2024 |
388.202 |
0,74%
|
178,70
|
177,67
|
179,74
|
180,00
|
05/03/2024 |
394.576 |
-1,38%
|
178,94
|
178,55
|
180,52
|
178,54
|
04/03/2024 |
298.685 |
-0,20%
|
180,72
|
180,62
|
182,18
|
181,08
|
01/03/2024 |
524.433 |
-0,95%
|
183,56
|
180,68
|
184,86
|
181,28
|
29/02/2024 |
576.243 |
1,83%
|
180,80
|
180,74
|
183,20
|
183,02
|
28/02/2024 |
675.907 |
1,87%
|
176,28
|
175,74
|
180,00
|
179,86
|
27/02/2024 |
500.842 |
1,07%
|
174,96
|
174,54
|
176,88
|
176,56
|
26/02/2024 |
318.553 |
-0,03%
|
174,42
|
173,88
|
175,26
|
174,69
|
23/02/2024 |
567.030 |
1,85%
|
171,94
|
171,42
|
175,56
|
175,30
|
22/02/2024 |
522.727 |
1,83%
|
170,90
|
170,48
|
173,04
|
172,12
|
21/02/2024 |
340.711 |
0,31%
|
168,64
|
168,62
|
170,12
|
169,42
|
20/02/2024 |
318.023 |
-0,39%
|
168,88
|
168,02
|
169,33
|
168,72
|
19/02/2024 |
271.731 |
0,30%
|
168,98
|
167,64
|
169,81
|
169,38
|
16/02/2024 |
703.007 |
1,56%
|
167,80
|
167,52
|
169,92
|
169,22
|
15/02/2024 |
464.354 |
1,27%
|
165,80
|
165,72
|
168,18
|
167,00
|
14/02/2024 |
410.673 |
0,94%
|
163,22
|
162,39
|
164,94
|
165,04
|
13/02/2024 |
802.177 |
-1,02%
|
165,00
|
162,06
|
165,00
|
163,68
|
12/02/2024 |
346.249 |
0,04%
|
166,00
|
165,17
|
166,57
|
165,36
|
09/02/2024 |
928.559 |
-2,74%
|
166,18
|
164,60
|
166,64
|
165,52
|
08/02/2024 |
990.662 |
1,37%
|
164,00
|
163,85
|
174,00
|
169,78
|
07/02/2024 |
573.985 |
0,51%
|
167,70
|
165,75
|
169,18
|
168,16
|
06/02/2024 |
696.668 |
2,01%
|
166,58
|
163,30
|
167,80
|
167,38
|
05/02/2024 |
453.406 |
-0,89%
|
165,82
|
164,07
|
167,00
|
164,62
|
02/02/2024 |
505.206 |
0,29%
|
167,88
|
165,78
|
167,96
|
166,66
|
01/02/2024 |
541.163 |
0,06%
|
166,26
|
165,14
|
167,18
|
166,56
|
31/01/2024 |
976.041 |
-1,64%
|
168,74
|
166,38
|
170,48
|
166,68
|
30/01/2024 |
526.103 |
1,20%
|
168,80
|
168,12
|
169,49
|
169,32
|
29/01/2024 |
352.922 |
-0,30%
|
167,34
|
166,28
|
167,62
|
167,34
|
26/01/2024 |
435.130 |
0,37%
|
167,00
|
165,64
|
168,36
|
167,86
|
25/01/2024 |
501.243 |
-0,06%
|
167,24
|
165,13
|
167,52
|
167,20
|
24/01/2024 |
659.780 |
3,23%
|
162,80
|
162,78
|
167,42
|
167,50
|
23/01/2024 |
313.824 |
-0,66%
|
163,98
|
162,14
|
164,60
|
162,26
|
22/01/2024 |
391.592 |
1,69%
|
162,48
|
162,02
|
163,38
|
163,34
|
19/01/2024 |
420.886 |
0,16%
|
161,67
|
159,88
|
162,16
|
160,62
|
18/01/2024 |
494.421 |
1,31%
|
159,51
|
158,28
|
160,80
|
160,82
|
17/01/2024 |
642.043 |
-1,23%
|
158,68
|
157,80
|
159,68
|
158,94
|
16/01/2024 |
518.148 |
-0,52%
|
160,44
|
160,14
|
161,46
|
161,16
|
15/01/2024 |
259.469 |
-0,46%
|
163,56
|
161,72
|
163,94
|
162,00
|
12/01/2024 |
492.209 |
1,72%
|
162,16
|
161,96
|
163,50
|
163,12
|
11/01/2024 |
439.234 |
0,06%
|
161,64
|
159,92
|
163,10
|
160,66
|
10/01/2024 |
342.984 |
1,03%
|
160,02
|
159,43
|
161,02
|
160,78
|
09/01/2024 |
617.009 |
-0,57%
|
160,90
|
158,46
|
160,96
|
159,40
|
08/01/2024 |
433.599 |
0,31%
|
160,22
|
159,89
|
161,40
|
160,78
|
05/01/2024 |
603.513 |
-1,15%
|
159,40
|
158,14
|
160,64
|
160,50
|
04/01/2024 |
537.285 |
0,35%
|
162,68
|
161,36
|
163,46
|
162,42
|
03/01/2024 |
794.852 |
-3,53%
|
167,76
|
161,32
|
167,76
|
162,32
|
02/01/2024 |
554.116 |
-1,03%
|
168,84
|
166,38
|
171,06
|
167,88
|
29/12/2023 |
97.791 |
0,63%
|
168,64
|
168,60
|
169,84
|
169,62
|