Dr Ing HC F Porsche AG (P911)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,10%	83,46	82,04	84,04	82,52
17/05/2024	169.231	-1,10%	83,46	82,04	84,04	82,52
16/05/2024	137.610	-0,90%	83,48	82,76	84,10	83,48
15/05/2024	97.607	-1,91%	85,96	84,16	86,06	84,08
14/05/2024	145.305	2,44%	83,98	83,69	85,90	85,72
13/05/2024	181.565	2,69%	81,82	81,66	84,14	83,68
10/05/2024	149.232	-0,04%	81,63	80,84	82,00	81,49
09/05/2024	170.474	-0,20%	81,72	81,04	81,99	81,26
08/05/2024	220.925	-4,21%	84,76	81,16	84,82	81,42
07/05/2024	122.823	0,97%	84,82	84,30	85,44	85,00
06/05/2024	110.527	0,62%	84,46	83,64	84,70	84,18
03/05/2024	127.971	-0,05%	84,16	83,64	84,93	83,66
02/05/2024	231.149	-0,10%	83,98	83,20	84,74	83,70
01/05/2024	0	-4,05%	87,16	83,78	87,16	83,78
30/04/2024	238.545	-4,05%	87,16	83,78	87,16	83,78
29/04/2024	436.964	-4,13%	88,46	85,68	89,48	87,32
26/04/2024	194.664	1,88%	90,20	88,76	91,10	91,08
25/04/2024	180.162	-2,30%	91,00	88,84	91,26	89,40
24/04/2024	165.093	0,22%	90,82	90,38	92,73	91,50
23/04/2024	140.663	2,13%	89,86	89,71	91,40	91,30
22/04/2024	69.690	-0,20%	90,26	88,81	90,68	89,48
19/04/2024	172.381	-0,60%	88,08	87,96	90,50	89,66
18/04/2024	70.982	0,20%	90,28	89,12	90,46	90,10
17/04/2024	100.504	0,07%	90,00	89,90	91,29	89,92
16/04/2024	125.329	-3,40%	90,90	89,32	91,96	89,86
15/04/2024	83.734	0,09%	93,18	92,74	94,66	93,14
12/04/2024	143.480	-2,10%	95,76	92,46	96,18	93,06
11/04/2024	292.935	-0,25%	94,80	92,10	96,00	95,06
10/04/2024	247.652	1,10%	95,00	94,66	96,24	95,30
09/04/2024	131.111	0,45%	94,02	93,20	94,80	94,26
08/04/2024	93.152	0,80%	93,08	92,82	94,26	93,84
05/04/2024	112.462	-1,98%	93,58	92,76	93,84	93,10
04/04/2024	273.698	0,87%	93,75	93,62	96,28	94,98
03/04/2024	103.626	2,02%	91,92	91,46	94,22	93,90
02/04/2024	193.667	-0,56%	92,66	91,77	93,28	92,16
01/04/2024	0	-1,81%	94,04	92,26	94,42	92,28
28/03/2024	130.187	-1,81%	94,04	92,26	94,42	92,28
27/03/2024	131.780	1,12%	93,16	92,56	94,74	93,98
26/03/2024	142.504	0,88%	92,74	91,84	93,28	92,88
25/03/2024	154.440	-1,86%	93,30	91,50	94,00	91,88
22/03/2024	211.234	0,17%	93,10	92,56	94,08	93,62
21/03/2024	268.104	-0,09%	94,20	93,20	95,34	93,42
20/03/2024	187.609	0,05%	92,88	91,88	93,64	93,50
19/03/2024	275.896	1,37%	91,80	90,98	93,52	93,18
18/03/2024	310.000	4,08%	88,70	88,70	91,94	91,84
15/03/2024	216.361	0,00%	87,72	87,04	89,06	88,24
14/03/2024	293.022	2,65%	86,40	85,92	88,87	88,24
13/03/2024	417.180	-4,57%	87,68	85,66	90,12	85,96
12/03/2024	591.761	10,96%	78,00	78,00	90,64	90,08
11/03/2024	252.252	-1,31%	82,08	80,68	82,10	81,18
08/03/2024	64.685	-1,35%	82,98	81,74	83,16	82,12
07/03/2024	176.753	-0,41%	82,88	82,08	83,62	83,24
06/03/2024	78.343	-0,43%	83,82	83,14	84,42	83,58
05/03/2024	139.256	-0,48%	83,54	81,74	84,00	83,70
04/03/2024	158.949	-2,69%	86,18	83,26	86,22	84,10
01/03/2024	258.516	-0,35%	87,32	84,80	88,27	86,46
29/02/2024	244.801	1,65%	85,42	85,08	87,36	86,76
28/02/2024	208.954	1,02%	84,32	84,14	85,52	85,12
27/02/2024	231.621	2,11%	82,45	82,04	84,48	84,26
26/02/2024	88.328	-0,13%	82,68	81,78	82,86	82,50
23/02/2024	240.525	1,74%	81,96	81,39	82,96	82,61
22/02/2024	250.644	0,87%	81,32	80,80	82,76	81,20
21/02/2024	88.560	1,90%	79,43	79,41	81,02	80,50
20/02/2024	127.309	-0,68%	79,54	78,18	79,76	79,00
19/02/2024	48.459	-1,12%	80,09	79,31	80,28	79,54
16/02/2024	104.306	1,97%	79,52	79,18	81,20	80,62
15/02/2024	130.679	-0,93%	80,10	78,72	80,18	79,20
14/02/2024	87.559	-1,14%	80,26	79,14	80,32	79,94
13/02/2024	134.220	-0,04%	80,60	80,12	81,70	80,86
12/02/2024	94.798	0,71%	80,89	80,38	81,58	80,89
09/02/2024	198.458	-1,47%	81,90	80,30	81,90	80,32
08/02/2024	154.562	0,69%	81,54	80,90	82,26	81,66
07/02/2024	229.194	-0,32%	81,10	80,92	82,98	81,10
06/02/2024	197.673	-1,57%	82,80	80,73	82,92	81,36
05/02/2024	468.608	0,73%	82,78	81,80	84,12	82,66
02/02/2024	683.359	4,14%	79,74	79,74	83,74	82,06
01/02/2024	186.547	-0,39%	79,02	78,70	79,74	78,80
31/01/2024	144.542	1,78%	77,90	77,66	79,58	79,12
30/01/2024	201.218	1,46%	76,26	76,26	78,14	77,74
29/01/2024	102.393	-0,04%	76,67	75,68	76,70	76,62
26/01/2024	253.061	3,83%	73,98	73,98	77,50	76,65
25/01/2024	141.817	-1,73%	75,23	73,48	75,24	73,82
24/01/2024	257.803	1,30%	75,80	74,88	76,10	75,34
23/01/2024	269.943	2,41%	72,92	72,58	75,08	74,37
22/01/2024	194.177	-1,81%	74,04	72,16	74,30	72,62
19/01/2024	231.488	-1,36%	75,22	73,62	75,22	73,78
18/01/2024	410.778	-0,21%	75,12	74,48	75,20	74,56
17/01/2024	368.235	1,14%	72,82	72,60	74,84	74,54
16/01/2024	310.310	0,33%	72,82	72,45	73,84	73,70
15/01/2024	307.871	-2,63%	75,72	72,46	76,12	73,46
12/01/2024	324.840	-2,41%	77,46	74,80	77,46	75,44
11/01/2024	188.095	-0,41%	78,06	77,00	78,56	77,30
10/01/2024	131.434	-0,05%	77,26	77,10	78,60	77,32
09/01/2024	188.296	0,83%	77,37	76,70	77,74	77,50
08/01/2024	117.066	0,43%	76,82	76,28	77,06	76,98
05/01/2024	231.408	-1,74%	77,76	75,96	77,76	76,70
04/01/2024	140.548	-0,36%	78,62	77,94	79,06	78,06
03/01/2024	140.490	-2,05%	80,02	77,90	80,48	78,34
02/01/2024	119.494	-0,03%	79,97	79,56	81,14	79,98
29/12/2023	31.966	0,00%	80,11	79,92	80,18	80,00