flatexDEGIRO AG (FTK)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01-11-2024 0 4,10% 13,355 13,17 13,555 13,515
31-10-2024 245.162 4,10% 13,355 13,17 13,555 13,515
30-10-2024 187.478 -2,24% 13,215 12,97 13,38 12,9825
29-10-2024 139.552 -3,44% 13,765 13,175 13,805 13,28
28-10-2024 94.680 -0,20% 13,81 13,73 14,04 13,7525
25-10-2024 155.479 -0,77% 13,87 13,54 13,87 13,78
24-10-2024 165.397 -1,82% 14,005 13,8875 14,30 13,8875
23-10-2024 335.379 -4,91% 14,295 13,535 14,425 14,145
22-10-2024 64.820 -0,32% 14,955 14,575 14,975 14,875
21-10-2024 77.216 0,08% 14,965 14,91 15,235 14,9225
18-10-2024 167.325 3,58% 14,465 14,445 15,695 14,91
17-10-2024 88.135 -0,67% 14,51 14,385 14,55 14,395
16-10-2024 68.329 0,64% 14,3875 14,365 14,72 14,4925
15-10-2024 97.785 1,64% 14,175 14,15 14,49 14,40
14-10-2024 74.343 1,31% 14,035 13,995 14,255 14,1675
11-10-2024 68.445 0,18% 13,9275 13,9275 14,055 13,985
10-10-2024 153.532 1,20% 14,155 13,91 14,31 13,96
09-10-2024 39.978 -0,86% 13,7975 13,68 13,835 13,775
08-10-2024 58.330 0,25% 13,76 13,6625 13,9375 13,895
07-10-2024 75.450 0,15% 13,9025 13,735 14,005 13,86
04-10-2024 70.818 2,37% 13,54 13,54 13,965 13,84
03-10-2024 128.526 -1,49% 13,68 13,30 13,68 13,52
02-10-2024 86.459 -0,06% 13,695 13,635 13,905 13,725
01-10-2024 157.457 7,08% 13,15 13,15 13,90 13,7325
30-09-2024 49.967 0,16% 12,8475 12,59 12,865 12,825
27-09-2024 27.125 0,04% 12,7825 12,705 12,8075 12,805
26-09-2024 83.226 3,04% 12,53 12,53 12,845 12,80
25-09-2024 25.082 0,30% 12,43 12,39 12,52 12,4225
24-09-2024 70.065 -0,52% 12,5325 12,38 12,645 12,385
23-09-2024 13.147 0,32% 12,475 12,26 12,525 12,45
20-09-2024 54.422 -1,39% 12,5225 12,37 12,585 12,41
19-09-2024 22.711 3,50% 12,315 12,29 12,60 12,585
18-09-2024 0 -1,14% 12,145 12,125 12,20 12,125
04-07-2024 34.921 -0,12% 12,985 12,77 13,005 12,915
03-07-2024 37.308 -0,02% 12,96 12,895 13,04 12,93
02-07-2024 44.787 -2,69% 13,22 12,90 13,26 12,9325
01-07-2024 42.053 0,93% 13,38 13,25 13,405 13,29
28-06-2024 80.524 -0,13% 13,2475 13,16 13,455 13,1675
27-06-2024 73.896 0,40% 13,105 12,99 13,275 13,185
26-06-2024 72.772 -0,23% 13,26 13,105 13,45 13,1325
25-06-2024 68.088 -2,39% 13,395 13,10 13,395 13,1625
24-06-2024 83.579 0,60% 13,405 13,33 13,60 13,485
21-06-2024 22.993 -1,20% 13,56 13,37 13,565 13,405
20-06-2024 50.678 1,14% 13,52 13,505 13,73 13,5675
19-06-2024 24.944 -1,65% 13,605 13,33 13,605 13,415
18-06-2024 50.728 2,06% 13,50 13,35 13,75 13,64
17-06-2024 38.905 1,73% 13,20 13,195 13,43 13,365
14-06-2024 99.572 -3,83% 13,63 13,045 13,65 13,1375
13-06-2024 57.517 -3,05% 14,015 13,595 14,06 13,66
12-06-2024 84.687 2,36% 13,75 13,705 14,09 14,09
11-06-2024 36.671 -3,49% 14,27 13,765 14,30 13,765
10-06-2024 59.981 0,53% 14,135 14,01 14,265 14,2625
07-06-2024 137.876 -0,33% 14,24 14,03 14,30 14,1875
06-06-2024 101.660 2,10% 13,995 13,995 14,27 14,235
05-06-2024 55.165 0,27% 13,965 13,875 14,2375 13,9425
04-06-2024 57.584 -0,64% 13,915 13,715 14,135 13,905
03-06-2024 48.609 -0,04% 14,16 13,885 14,20 13,995
31-05-2024 60.364 0,39% 13,88 13,70 14,00 14,00
30-05-2024 20.872 1,12% 13,75 13,75 14,015 13,945
29-05-2024 48.842 -0,27% 13,66 13,52 13,79 13,75
28-05-2024 39.725 0,24% 13,70 13,665 13,865 13,7875
27-05-2024 15.986 -0,25% 13,74 13,70 13,895 13,755
24-05-2024 63.404 0,00% 13,5875 13,5875 13,935 13,79
23-05-2024 83.461 -0,15% 13,795 13,72 13,9875 13,75
22-05-2024 159.656 4,08% 13,23 13,175 13,85 13,77
21-05-2024 29.013 1,15% 13,0025 12,92 13,25 13,23
20-05-2024 16.285 2,19% 12,795 12,795 13,08 13,08
17-05-2024 47.642 -1,88% 13,00 12,735 13,04 12,80
16-05-2024 58.564 0,79% 13,035 12,905 13,2075 13,045
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
Ajuda

Pesquisa de títulos

Fale Connosco