flatexDEGIRO AG (FTK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/11/2023	90.881	2,33%	9,842	9,81	9,99	9,983
08/11/2023	64.248	1,39%	9,642	9,642	9,846	9,756
07/11/2023	51.466	-0,36%	9,63	9,598	9,724	9,622
06/11/2023	58.549	-1,31%	9,842	9,634	9,87	9,684
03/11/2023	111.704	0,88%	9,876	9,64	9,88	9,812
02/11/2023	84.587	2,01%	9,586	9,586	9,964	9,726
01/11/2023	28.736	-0,16%	9,558	9,46	9,642	9,534
31/10/2023	77.512	2,48%	9,25	9,20	9,566	9,549
30/10/2023	76.238	-1,81%	9,451	9,318	9,474	9,31
27/10/2023	103.803	0,12%	9,482	9,278	9,61	9,482
26/10/2023	98.953	0,69%	9,354	9,195	9,61	9,471
25/10/2023	78.666	-3,11%	9,656	9,33	9,656	9,406
24/10/2023	208.338	5,55%	9,466	9,458	9,776	9,708
23/10/2023	146.049	2,22%	9,03	8,601	9,214	9,198
20/10/2023	215.434	-4,07%	9,334	8,998	9,386	9,00
19/10/2023	240.153	-2,78%	9,542	9,318	9,944	9,382
18/10/2023	277.253	12,58%	8,78	8,78	9,826	9,65
17/10/2023	88.496	0,99%	8,50	8,438	8,61	8,572
16/10/2023	41.610	3,26%	8,30	8,24	8,562	8,488
13/10/2023	66.297	-1,27%	8,21	8,10	8,288	8,22
12/10/2023	77.573	-0,45%	8,438	8,302	8,546	8,326
11/10/2023	47.836	-0,90%	8,386	8,356	8,498	8,386
10/10/2023	85.778	4,78%	8,128	8,114	8,462	8,462
09/10/2023	25.087	-1,03%	8,10	8,02	8,12	8,08
06/10/2023	73.289	0,54%	8,172	8,034	8,28	8,164
05/10/2023	63.406	0,20%	8,162	8,096	8,334	8,12
04/10/2023	62.338	-0,59%	8,00	7,995	8,254	8,104
03/10/2023	45.961	-1,50%	8,166	8,08	8,231	8,152
02/10/2023	79.470	-0,53%	8,488	8,20	8,594	8,276
29/09/2023	215.685	6,72%	7,912	7,848	8,604	8,32
28/09/2023	64.590	2,04%	7,65	7,63	7,80	7,796
27/09/2023	42.810	-0,18%	7,632	7,618	7,709	7,64
26/09/2023	28.549	-0,95%	7,69	7,626	7,773	7,654
25/09/2023	46.137	-2,26%	7,866	7,68	7,902	7,727
22/09/2023	29.237	0,30%	7,888	7,788	7,934	7,906
21/09/2023	78.035	-2,33%	8,052	7,868	8,082	7,894
20/09/2023	30.236	0,96%	8,036	7,958	8,184	8,082
19/09/2023	30.581	-0,09%	7,968	7,94	8,058	8,005
18/09/2023	35.216	-2,08%	8,162	7,994	8,174	8,012
15/09/2023	46.078	-3,72%	8,566	8,18	8,566	8,182
14/09/2023	45.617	3,58%	8,236	8,222	8,528	8,498
13/09/2023	21.441	0,89%	8,198	8,164	8,298	8,204
12/09/2023	14.669	-0,51%	8,14	8,07	8,182	8,132
11/09/2023	38.270	2,66%	7,972	7,972	8,178	8,174
08/09/2023	17.427	0,33%	7,952	7,86	8,002	7,928
07/09/2023	21.520	0,31%	7,86	7,77	7,932	7,902
06/09/2023	34.265	-1,40%	7,973	7,872	8,044	7,878
05/09/2023	38.396	-1,48%	8,052	7,95	8,056	7,99
04/09/2023	42.898	-0,61%	8,218	8,09	8,32	8,11
01/09/2023	62.694	0,37%	8,076	7,96	8,234	8,16
31/08/2023	45.261	1,65%	8,01	8,01	8,164	8,13
30/08/2023	52.334	-0,15%	8,02	7,899	8,024	7,984
29/08/2023	33.094	0,83%	8,004	7,86	8,051	7,996
28/08/2023	36.952	1,67%	7,892	7,784	7,943	7,93
25/08/2023	27.151	-2,13%	7,904	7,761	7,994	7,80
24/08/2023	50.277	-0,45%	8,116	7,948	8,142	7,97
23/08/2023	38.608	-1,33%	7,894	7,86	8,184	8,006
22/08/2023	68.899	-0,81%	8,21	8,068	8,278	8,114
21/08/2023	57.951	-2,26%	8,396	8,172	8,426	8,18
18/08/2023	55.609	-2,57%	8,568	8,244	8,568	8,369
17/08/2023	35.665	-2,39%	8,80	8,584	8,80	8,59
16/08/2023	16.325	-0,62%	8,796	8,75	8,884	8,80
15/08/2023	37.312	-0,27%	8,912	8,75	8,938	8,855
14/08/2023	72.435	-0,01%	8,812	8,618	8,97	8,879
11/08/2023	40.068	-2,30%	9,066	8,852	9,132	8,88
10/08/2023	14.154	1,63%	9,04	9,032	9,184	9,089
09/08/2023	52.172	-0,27%	9,072	8,908	9,106	8,943
08/08/2023	46.529	-3,06%	9,18	8,914	9,18	8,967
07/08/2023	55.256	-0,50%	9,362	9,11	9,414	9,25
04/08/2023	98.635	4,39%	8,968	8,944	9,39	9,296
03/08/2023	18.728	1,39%	8,75	8,69	8,912	8,905
02/08/2023	76.181	-0,33%	8,664	8,60	8,954	8,783
01/08/2023	35.872	-1,76%	8,926	8,782	8,98	8,812
31/07/2023	30.231	-1,67%	9,034	8,872	9,092	8,97
28/07/2023	124.187	2,93%	8,806	8,806	9,144	9,122
27/07/2023	238.169	4,76%	8,47	8,47	8,944	8,862
26/07/2023	107.638	-3,77%	8,705	8,411	8,76	8,459
25/07/2023	561.768	-6,98%	9,327	8,70	9,348	8,79
24/07/2023	23.391	0,32%	9,352	9,286	9,476	9,45
21/07/2023	31.956	-1,05%	9,264	9,254	9,48	9,42
20/07/2023	72.227	-1,14%	9,626	9,474	9,634	9,52
19/07/2023	36.663	3,17%	9,368	9,36	9,654	9,63
18/07/2023	35.536	-1,06%	9,358	9,212	9,358	9,334
17/07/2023	65.983	-2,58%	9,604	9,336	9,624	9,434
14/07/2023	61.848	2,59%	9,462	9,458	9,908	9,684
13/07/2023	41.997	2,00%	9,226	9,226	9,465	9,44
12/07/2023	85.044	2,19%	9,046	8,99	9,268	9,255
11/07/2023	28.275	1,58%	8,946	8,946	9,16	9,057
10/07/2023	33.649	0,02%	8,87	8,682	8,942	8,916
07/07/2023	29.690	2,08%	8,73	8,68	8,936	8,914
06/07/2023	92.088	-0,52%	9,00	8,716	9,098	8,732
05/07/2023	59.933	-2,68%	8,856	8,67	8,862	8,778
04/07/2023	19.872	0,72%	8,906	8,895	9,098	9,02
03/07/2023	26.973	-1,69%	9,136	8,914	9,152	8,956
30/06/2023	42.407	1,61%	8,892	8,842	9,17	9,084
29/06/2023	52.251	-0,27%	8,90	8,894	8,984	8,94
28/06/2023	38.752	-0,11%	8,937	8,736	8,97	8,964
27/06/2023	71.833	-1,30%	9,156	8,804	9,264	8,974
26/06/2023	50.406	2,41%	9,09	8,824	9,116	9,092
23/06/2023	46.802	-0,05%	8,831	8,742	8,943	8,878