flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2024	23.728	0,99%	13,035	13,035	13,2075	13,07
15/05/2024	65.084	-0,61%	12,995	12,915	13,23	12,9425
14/05/2024	36.397	0,50%	12,965	12,875	13,045	13,025
13/05/2024	40.614	0,72%	12,985	12,69	12,995	12,96
10/05/2024	70.348	0,12%	12,9225	12,865	13,04	12,885
09/05/2024	24.093	0,78%	12,785	12,715	12,885	12,87
08/05/2024	41.105	-1,62%	12,99	12,66	13,03	12,77
07/05/2024	75.202	1,13%	12,87	12,81	13,03	12,98
06/05/2024	58.038	0,88%	12,845	12,68	12,9325	12,835
03/05/2024	120.536	2,27%	12,50	12,37	12,765	12,7225
02/05/2024	134.621	1,68%	12,29	12,15	12,495	12,44
01/05/2024	0	-3,11%	12,12	11,985	12,5525	12,235
30/04/2024	174.479	-3,11%	12,12	11,985	12,5525	12,235
29/04/2024	163.639	6,11%	12,105	12,10	12,64	12,6275
26/04/2024	282.895	21,49%	10,535	10,535	12,11	11,90
25/04/2024	115.541	-1,60%	9,93	9,724	9,93	9,795
24/04/2024	37.556	-0,76%	10,075	9,936	10,075	9,954
23/04/2024	194.237	2,83%	9,75	9,735	10,03	10,03
22/04/2024	154.219	-4,47%	10,43	9,63	10,435	9,754
19/04/2024	73.670	-2,41%	10,335	10,20	10,35	10,21
18/04/2024	28.742	1,68%	10,235	10,22	10,48	10,4625
17/04/2024	82.249	1,13%	10,1725	10,16	10,34	10,30
16/04/2024	69.594	-3,07%	10,2725	10,065	10,41	10,185
15/04/2024	54.940	-3,65%	10,735	10,49	10,89	10,5075
12/04/2024	69.013	-4,07%	11,435	10,875	11,475	10,905
11/04/2024	152.144	-1,17%	11,4375	11,18	11,545	11,3675
10/04/2024	191.542	5,21%	11,00	10,97	11,5275	11,5025
09/04/2024	171.232	4,14%	10,50	10,50	11,175	10,9325
08/04/2024	373.240	2,42%	10,25	10,2425	10,65	10,4975
05/04/2024	121.307	0,17%	10,095	10,09	10,26	10,25
04/04/2024	93.294	0,66%	10,165	10,155	10,41	10,2325
03/04/2024	73.084	0,59%	10,125	10,05	10,2375	10,165
02/04/2024	113.583	-2,84%	10,395	10,04	10,50	10,105
01/04/2024	0	0,78%	10,295	10,28	10,545	10,40
28/03/2024	32.756	0,78%	10,295	10,28	10,545	10,40
27/03/2024	59.385	-0,58%	10,33	10,16	10,475	10,32
26/03/2024	50.400	1,07%	10,33	10,185	10,38	10,38
25/03/2024	198.951	4,80%	9,806	9,806	10,545	10,27
22/03/2024	51.556	0,94%	9,678	9,654	9,83	9,80
21/03/2024	98.800	1,91%	9,596	9,596	9,742	9,709
20/03/2024	37.190	-0,53%	9,578	9,438	9,578	9,527
19/03/2024	44.916	-1,80%	9,70	9,514	9,76	9,578
18/03/2024	43.069	-0,10%	9,786	9,72	9,87	9,754
15/03/2024	52.878	-0,67%	9,768	9,758	9,895	9,764
14/03/2024	60.644	0,42%	9,80	9,788	9,914	9,83
13/03/2024	79.591	0,32%	9,784	9,728	9,912	9,789
12/03/2024	119.701	3,39%	9,46	9,43	9,784	9,758
11/03/2024	50.544	0,06%	9,30	9,242	9,438	9,438
08/03/2024	38.249	-0,82%	9,484	9,338	9,484	9,432
07/03/2024	77.523	-1,43%	9,60	9,426	9,60	9,51
06/03/2024	108.119	-0,29%	9,602	9,50	9,69	9,648
05/03/2024	175.637	0,21%	9,63	9,618	9,875	9,696
04/03/2024	83.928	-1,49%	9,836	9,572	9,84	9,676
01/03/2024	132.578	0,69%	9,75	9,646	9,842	9,822
29/02/2024	146.548	1,78%	9,55	9,43	9,757	9,755
28/02/2024	325.837	-7,36%	10,42	9,362	10,51	9,584
27/02/2024	42.523	1,82%	10,215	10,165	10,35	10,345
26/02/2024	29.548	1,25%	10,055	9,962	10,195	10,16
23/02/2024	28.960	0,20%	10,015	9,873	10,07	10,035
22/02/2024	57.509	0,71%	9,998	9,978	10,23	10,015
21/02/2024	53.646	-0,32%	9,958	9,871	10,01	9,944
20/02/2024	25.030	-1,96%	10,11	9,91	10,125	9,976
19/02/2024	29.208	1,29%	10,145	10,035	10,23	10,175
16/02/2024	79.133	2,52%	9,844	9,844	10,17	10,045
15/02/2024	132.523	0,69%	9,83	9,64	9,84	9,798
14/02/2024	100.659	1,41%	9,44	9,40	9,776	9,731
13/02/2024	81.877	-2,73%	9,844	9,544	9,854	9,596
12/02/2024	98.651	0,91%	9,754	9,652	9,886	9,865
09/02/2024	44.689	-1,15%	9,836	9,69	9,836	9,776
08/02/2024	36.942	1,44%	9,758	9,758	9,90	9,89
07/02/2024	30.042	-2,46%	9,98	9,74	10,00	9,75
06/02/2024	53.433	0,62%	9,916	9,796	9,996	9,996
05/02/2024	45.031	-0,59%	10,06	9,842	10,115	9,934
02/02/2024	47.029	-0,57%	10,10	9,943	10,235	9,993
01/02/2024	41.769	-1,28%	10,13	10,045	10,19	10,05
31/01/2024	54.880	0,44%	10,075	10,0475	10,225	10,18
30/01/2024	180.188	-0,83%	10,24	10,025	10,26	10,135
29/01/2024	105.983	0,84%	10,20	9,939	10,22	10,22
26/01/2024	53.801	-2,01%	10,255	10,07	10,26	10,105
25/01/2024	44.851	0,93%	10,24	10,175	10,36	10,3125
24/01/2024	84.863	1,54%	10,60	10,10	10,635	10,235
23/01/2024	40.252	0,92%	10,08	9,94	10,125	10,085
22/01/2024	89.504	-0,05%	10,08	9,95	10,16	9,993
19/01/2024	47.536	-1,79%	10,205	9,952	10,22	9,9975
18/01/2024	47.413	1,65%	10,10	10,05	10,20	10,18
17/01/2024	75.869	-2,53%	9,972	9,822	10,03	10,015
16/01/2024	49.923	-2,43%	10,45	10,245	10,4825	10,23
15/01/2024	33.757	-0,38%	10,535	10,375	10,535	10,485
12/01/2024	42.997	-0,57%	10,625	10,5125	10,78	10,525
11/01/2024	40.541	-2,31%	10,815	10,565	10,82	10,585
10/01/2024	53.185	-1,63%	11,015	10,76	11,015	10,835
09/01/2024	61.909	0,14%	11,11	10,965	11,145	11,015
08/01/2024	85.101	1,66%	10,88	10,83	11,04	11,00
05/01/2024	38.069	-0,83%	10,85	10,715	10,91	10,82
04/01/2024	56.001	2,20%	10,68	10,68	10,93	10,91
03/01/2024	48.046	-1,68%	10,81	10,63	10,83	10,675
02/01/2024	102.401	-2,67%	11,20	10,74	11,265	10,8575
29/12/2023	28.189	-0,09%	11,16	11,09	11,1725	11,155
28/12/2023	34.839	0,14%	11,12	11,12	11,245	11,165
27/12/2023	56.730	1,83%	11,0075	10,985	11,195	11,15