Siemens Energy AG (ENR GY)
Exportar para Excel
| << < 1 2 3 4 |
| 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
|
| 20/05/2025 |
2.713.200 |
0,74%
|
78,36
|
78,28
|
80,24
|
78,46
|
| 19/05/2025 |
2.723.800 |
3,29%
|
74,44
|
74,44
|
78,28
|
77,88
|
| 16/05/2025 |
2.651.000 |
-0,16%
|
76,02
|
75,40
|
76,26
|
75,40
|
| 15/05/2025 |
2.781.000 |
2,86%
|
73,32
|
72,90
|
75,90
|
75,52
|
| 14/05/2025 |
2.770.300 |
-2,18%
|
75,14
|
72,94
|
75,70
|
73,42
|
| 13/05/2025 |
2.727.500 |
-0,95%
|
75,34
|
74,00
|
76,42
|
75,06
|
| 12/05/2025 |
2.818.700 |
1,61%
|
76,18
|
73,88
|
76,46
|
75,78
|
| 09/05/2025 |
2.744.600 |
1,28%
|
73,26
|
72,54
|
76,10
|
74,58
|
| 08/05/2025 |
2.896.700 |
2,14%
|
72,56
|
71,36
|
73,74
|
73,64
|
| 07/05/2025 |
2.841.000 |
-0,66%
|
73,10
|
71,00
|
73,28
|
72,10
|
| 06/05/2025 |
3.039.800 |
-0,71%
|
73,42
|
71,32
|
73,74
|
72,58
|
| 05/05/2025 |
2.953.600 |
1,05%
|
71,96
|
70,84
|
73,40
|
73,10
|
| 02/05/2025 |
3.051.700 |
6,66%
|
69,56
|
69,52
|
72,70
|
72,34
|
| 30/04/2025 |
3.155.600 |
-3,09%
|
69,84
|
65,64
|
70,34
|
67,82
|
| 29/04/2025 |
3.103.700 |
1,98%
|
68,64
|
68,58
|
70,14
|
69,98
|
| 28/04/2025 |
3.094.200 |
1,21%
|
67,64
|
67,62
|
69,26
|
68,62
|
| 25/04/2025 |
3.090.900 |
2,08%
|
66,76
|
66,46
|
67,92
|
67,80
|
| 24/04/2025 |
3.370.500 |
2,15%
|
64,94
|
63,82
|
66,70
|
66,42
|
| 23/04/2025 |
3.385.500 |
1,03%
|
65,12
|
64,02
|
66,04
|
65,02
|
| 22/04/2025 |
3.385.400 |
1,29%
|
62,60
|
60,96
|
64,40
|
64,36
|
| 17/04/2025 |
3.391.600 |
4,16%
|
62,04
|
61,36
|
65,42
|
63,54
|
| 16/04/2025 |
3.906.700 |
4,99%
|
56,68
|
56,10
|
61,00
|
61,00
|
| 15/04/2025 |
3.705.400 |
2,43%
|
56,56
|
56,54
|
58,72
|
58,10
|
| 14/04/2025 |
3.857.700 |
3,62%
|
55,44
|
54,88
|
56,86
|
56,72
|
| 11/04/2025 |
4.133.500 |
3,17%
|
54,52
|
51,68
|
54,88
|
54,74
|
| 10/04/2025 |
3.937.700 |
-5,45%
|
56,28
|
51,14
|
56,30
|
53,06
|
| 09/04/2025 |
4.293.600 |
17,78%
|
46,93
|
46,93
|
56,52
|
56,12
|
| 08/04/2025 |
4.272.500 |
-3,85%
|
50,86
|
46,50
|
52,44
|
47,65
|
| 07/04/2025 |
4.615.900 |
3,23%
|
43,07
|
42,01
|
51,52
|
49,56
|
| 04/04/2025 |
4.410.700 |
-9,18%
|
52,62
|
47,90
|
52,96
|
48,01
|
| 03/04/2025 |
4.039.500 |
-5,81%
|
52,88
|
52,74
|
55,42
|
52,86
|
| 02/04/2025 |
3.876.700 |
0,94%
|
55,82
|
54,40
|
56,44
|
56,12
|
| 01/04/2025 |
3.748.700 |
2,47%
|
54,30
|
54,24
|
56,28
|
55,60
|
| 31/03/2025 |
4.003.000 |
-1,67%
|
53,82
|
52,44
|
54,54
|
54,26
|
| 28/03/2025 |
3.827.700 |
-4,60%
|
57,20
|
54,04
|
57,40
|
55,18
|
| 27/03/2025 |
3.590.100 |
-3,63%
|
60,04
|
56,82
|
60,06
|
57,84
|
| 26/03/2025 |
3.488.400 |
1,11%
|
59,28
|
58,98
|
62,26
|
60,02
|
| 25/03/2025 |
3.343.900 |
-1,72%
|
60,18
|
58,14
|
60,30
|
59,36
|
| 24/03/2025 |
3.409.300 |
-1,63%
|
62,00
|
60,24
|
62,68
|
60,40
|
| 21/03/2025 |
621.600 |
%
|
61,32
|
61,16
|
61,74
|
61,40
|
