Siemens Energy AG (ENR GY)
Exportar para Excel
| << < 1 2 3 4 > |
| 07/10/2025 |
1.708.400 |
-2,15%
|
106,60
|
103,90
|
107,30
|
104,85
|
| 06/10/2025 |
1.562.490 |
1,13%
|
105,80
|
105,25
|
109,25
|
107,15
|
| 03/10/2025 |
1.696.890 |
-2,17%
|
107,55
|
105,30
|
108,40
|
105,95
|
| 02/10/2025 |
1.680.400 |
3,79%
|
104,05
|
103,60
|
110,15
|
108,30
|
| 01/10/2025 |
1.869.500 |
4,90%
|
99,40
|
98,60
|
104,45
|
104,35
|
| 30/09/2025 |
1.716.100 |
0,67%
|
98,76
|
97,70
|
100,10
|
99,48
|
| 29/09/2025 |
1.884.300 |
0,63%
|
98,84
|
98,14
|
99,84
|
98,82
|
| 26/09/2025 |
1.971.200 |
1,30%
|
96,86
|
96,52
|
98,96
|
98,20
|
| 25/09/2025 |
1.898.000 |
-1,48%
|
99,68
|
93,16
|
100,65
|
96,94
|
| 24/09/2025 |
1.940.700 |
2,24%
|
96,34
|
96,30
|
99,34
|
98,40
|
| 23/09/2025 |
1.888.500 |
-1,19%
|
97,54
|
96,02
|
99,72
|
96,24
|
| 22/09/2025 |
1.850.900 |
2,48%
|
95,04
|
94,70
|
97,40
|
97,40
|
| 19/09/2025 |
1.774.100 |
0,08%
|
94,88
|
93,08
|
96,62
|
95,04
|
| 18/09/2025 |
1.578.100 |
3,40%
|
92,48
|
92,48
|
96,12
|
94,96
|
| 17/09/2025 |
1.851.800 |
-2,38%
|
94,18
|
90,36
|
94,78
|
91,84
|
| 16/09/2025 |
1.763.000 |
-1,22%
|
95,48
|
93,70
|
96,22
|
94,08
|
| 15/09/2025 |
1.729.100 |
2,52%
|
93,14
|
92,32
|
95,72
|
95,24
|
| 12/09/2025 |
1.667.200 |
-1,19%
|
93,96
|
91,74
|
94,84
|
92,90
|
| 11/09/2025 |
1.633.210 |
-0,36%
|
95,18
|
92,06
|
95,42
|
94,02
|
| 10/09/2025 |
1.803.400 |
3,56%
|
92,30
|
91,96
|
95,42
|
94,36
|
| 09/09/2025 |
1.936.900 |
2,13%
|
88,84
|
88,54
|
91,76
|
91,12
|
| 08/09/2025 |
1.999.600 |
2,04%
|
88,42
|
87,46
|
89,42
|
89,22
|
| 05/09/2025 |
2.101.300 |
-2,17%
|
89,78
|
86,14
|
89,90
|
87,44
|
| 04/09/2025 |
2.110.500 |
4,15%
|
85,64
|
85,40
|
89,94
|
89,38
|
| 03/09/2025 |
2.187.170 |
1,54%
|
84,54
|
83,48
|
86,54
|
85,82
|
| 02/09/2025 |
2.050.880 |
-5,44%
|
89,02
|
83,84
|
90,38
|
84,52
|
| 01/09/2025 |
2.025.800 |
-1,15%
|
90,48
|
88,58
|
90,78
|
89,38
|
| 29/08/2025 |
1.972.300 |
-1,65%
|
91,96
|
89,98
|
93,20
|
90,42
|
| 28/08/2025 |
1.949.300 |
0,92%
|
90,58
|
89,88
|
92,38
|
91,94
|
| 27/08/2025 |
1.970.600 |
-3,82%
|
94,52
|
90,66
|
94,52
|
91,10
|
| 26/08/2025 |
1.874.690 |
3,93%
|
90,68
|
90,14
|
95,58
|
94,72
|
| 25/08/2025 |
1.842.200 |
-1,96%
|
91,58
|
90,36
|
92,34
|
91,14
|
| 22/08/2025 |
1.985.900 |
0,32%
|
92,74
|
91,56
|
94,06
|
92,96
|
| 21/08/2025 |
1.979.500 |
0,74%
|
92,42
|
91,84
|
93,50
|
92,66
|
| 20/08/2025 |
1.954.400 |
-2,04%
|
93,02
|
90,90
|
93,82
|
91,98
|
| 19/08/2025 |
1.863.600 |
-2,86%
|
96,80
|
92,88
|
97,14
|
93,90
|
| 18/08/2025 |
1.876.300 |
1,30%
|
95,84
|
93,16
|
96,96
|
96,66
|
| 15/08/2025 |
1.964.500 |
-2,51%
|
98,30
|
94,76
|
98,80
|
95,42
|
| 14/08/2025 |
1.871.400 |
-1,53%
|
99,08
|
96,50
|
99,16
|
97,88
|
| 13/08/2025 |
1.673.380 |
-4,01%
|
103,80
|
98,16
|
104,45
|
99,40
|
| 12/08/2025 |
1.857.990 |
4,32%
|
99,36
|
99,04
|
103,80
|
103,55
|
| 11/08/2025 |
1.964.600 |
3,07%
|
96,30
|
95,12
|
99,42
|
99,26
|
| 08/08/2025 |
1.881.300 |
-0,15%
|
96,90
|
95,28
|
97,16
|
96,30
|
| 07/08/2025 |
1.863.200 |
-2,01%
|
99,62
|
95,84
|
101,85
|
96,44
|
| 06/08/2025 |
1.715.810 |
-0,06%
|
99,88
|
92,70
|
100,45
|
98,42
|
| 05/08/2025 |
1.689.600 |
-1,05%
|
99,68
|
97,10
|
100,85
|
98,48
|
| 04/08/2025 |
1.825.300 |
2,07%
|
98,50
|
97,74
|
100,00
|
99,52
|
| 01/08/2025 |
1.910.470 |
-3,85%
|
100,10
|
95,74
|
100,70
|
97,50
|
| 31/07/2025 |
1.778.020 |
0,15%
|
101,95
|
101,20
|
104,75
|
101,40
|
| 30/07/2025 |
1.854.800 |
3,61%
|
98,02
|
97,62
|
101,90
|
101,25
|
| 29/07/2025 |
1.967.900 |
2,65%
|
94,88
|
94,88
|
98,20
|
97,72
|
| 28/07/2025 |
1.924.400 |
-2,12%
|
98,20
|
94,80
|
98,22
|
95,20
|
| 25/07/2025 |
1.981.400 |
0,50%
|
96,78
|
95,88
|
98,32
|
97,26
|
| 24/07/2025 |
1.921.000 |
-0,47%
|
97,64
|
96,60
|
98,76
|
96,78
|
| 23/07/2025 |
2.028.800 |
6,81%
|
92,26
|
91,20
|
97,46
|
97,24
|
| 22/07/2025 |
2.078.920 |
-2,19%
|
93,42
|
88,02
|
93,50
|
91,04
|
| 21/07/2025 |
2.048.000 |
-0,58%
|
93,56
|
92,94
|
94,90
|
93,08
|
| 18/07/2025 |
1.880.000 |
-1,43%
|
95,88
|
93,28
|
95,88
|
93,62
|
| 17/07/2025 |
2.011.100 |
3,44%
|
92,56
|
92,40
|
95,24
|
94,98
|
| 16/07/2025 |
2.047.600 |
-1,12%
|
92,54
|
91,00
|
93,50
|
91,82
|
| 15/07/2025 |
2.051.700 |
0,96%
|
92,12
|
91,34
|
93,66
|
92,86
|
| 14/07/2025 |
2.131.700 |
1,25%
|
90,00
|
89,44
|
92,12
|
91,98
|
| 11/07/2025 |
2.090.900 |
1,00%
|
89,98
|
88,68
|
91,60
|
90,84
|
| 10/07/2025 |
2.134.700 |
-2,87%
|
92,72
|
89,92
|
92,78
|
89,94
|
| 09/07/2025 |
2.019.800 |
0,70%
|
92,06
|
91,08
|
92,64
|
92,60
|
| 08/07/2025 |
1.965.400 |
-2,71%
|
94,58
|
91,06
|
95,08
|
91,96
|
| 07/07/2025 |
2.002.700 |
2,54%
|
92,46
|
92,36
|
94,94
|
94,52
|
| 04/07/2025 |
2.068.400 |
-0,13%
|
92,18
|
91,76
|
93,16
|
92,18
|
| 03/07/2025 |
2.107.900 |
0,30%
|
92,08
|
89,76
|
92,76
|
92,30
|
| 02/07/2025 |
2.075.570 |
-0,82%
|
93,16
|
90,58
|
94,14
|
92,02
|
| 01/07/2025 |
2.071.300 |
-5,38%
|
98,56
|
91,86
|
98,84
|
92,78
|
| 30/06/2025 |
2.007.100 |
3,48%
|
95,54
|
95,46
|
98,16
|
98,06
|
| 27/06/2025 |
2.092.000 |
1,78%
|
93,70
|
92,38
|
95,48
|
94,76
|
| 26/06/2025 |
2.092.500 |
1,00%
|
92,38
|
92,34
|
94,84
|
93,10
|
| 25/06/2025 |
2.131.100 |
0,72%
|
91,58
|
90,86
|
92,66
|
92,18
|
| 24/06/2025 |
2.141.600 |
4,50%
|
88,58
|
88,52
|
92,58
|
91,52
|
| 23/06/2025 |
2.257.400 |
0,39%
|
86,62
|
85,70
|
88,04
|
87,58
|
| 20/06/2025 |
2.174.000 |
1,47%
|
87,36
|
86,90
|
88,50
|
87,24
|
| 19/06/2025 |
2.224.400 |
-1,40%
|
86,96
|
85,88
|
88,10
|
85,98
|
| 18/06/2025 |
2.228.100 |
-1,13%
|
88,34
|
87,18
|
88,88
|
87,20
|
| 17/06/2025 |
2.213.100 |
0,41%
|
87,82
|
86,78
|
89,40
|
88,20
|
| 16/06/2025 |
2.224.700 |
5,07%
|
84,00
|
84,00
|
88,78
|
87,84
|
| 13/06/2025 |
2.334.300 |
-2,25%
|
83,20
|
82,84
|
84,82
|
83,60
|
| 12/06/2025 |
2.215.200 |
0,54%
|
85,04
|
83,92
|
85,86
|
85,52
|
| 11/06/2025 |
2.308.800 |
2,68%
|
82,78
|
82,28
|
85,76
|
85,06
|
| 10/06/2025 |
2.315.400 |
-4,16%
|
86,50
|
82,22
|
86,86
|
82,84
|
| 09/06/2025 |
2.236.600 |
-2,37%
|
88,70
|
85,46
|
88,82
|
86,44
|
| 06/06/2025 |
2.205.000 |
0,52%
|
88,46
|
88,18
|
89,06
|
88,54
|
| 05/06/2025 |
2.164.400 |
-0,25%
|
88,14
|
87,72
|
89,16
|
88,08
|
| 04/06/2025 |
2.139.100 |
-0,54%
|
89,24
|
87,36
|
89,62
|
88,30
|
| 03/06/2025 |
2.421.300 |
1,42%
|
87,68
|
85,36
|
89,08
|
88,78
|
| 02/06/2025 |
2.244.300 |
2,46%
|
85,16
|
84,50
|
87,54
|
87,54
|
| 30/05/2025 |
2.215.200 |
0,97%
|
84,84
|
84,28
|
85,52
|
85,44
|
| 29/05/2025 |
2.251.500 |
-1,08%
|
87,20
|
84,18
|
87,32
|
84,62
|
| 28/05/2025 |
2.281.100 |
-0,40%
|
86,38
|
84,96
|
86,86
|
85,54
|
| 27/05/2025 |
2.218.500 |
3,25%
|
83,34
|
83,32
|
85,92
|
85,88
|
| 26/05/2025 |
2.336.000 |
1,91%
|
83,50
|
82,70
|
83,98
|
83,18
|
| 23/05/2025 |
2.416.700 |
-0,02%
|
82,34
|
78,94
|
84,60
|
81,62
|
| 22/05/2025 |
2.733.200 |
4,67%
|
78,24
|
78,14
|
81,90
|
81,64
|
| 21/05/2025 |
2.754.800 |
-0,59%
|
78,76
|
77,64
|
79,08
|
78,00
|
