Porsche Automobile Holding SE (PAH3)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/06/2024	0	0,52%	50,30	49,90	50,60	50,38
31/05/2024	108.757	0,52%	50,30	49,90	50,60	50,38
30/05/2024	145.768	1,57%	49,32	49,32	50,50	50,10
29/05/2024	178.510	-2,11%	50,30	49,32	50,36	49,325
28/05/2024	122.642	0,90%	50,32	50,06	50,78	50,39
27/05/2024	188.215	3,03%	48,62	48,62	50,50	49,94
24/05/2024	136.405	0,94%	48,36	47,61	48,76	48,47
23/05/2024	198.347	-0,98%	48,67	48,00	48,76	48,07
22/05/2024	219.399	-1,80%	48,92	48,21	50,16	48,545
21/05/2024	139.975	-0,15%	49,245	48,92	49,65	49,435
20/05/2024	104.223	-0,44%	49,42	49,22	49,73	49,41
17/05/2024	241.722	-0,52%	49,89	49,43	50,28	49,63
16/05/2024	205.761	-0,14%	50,02	49,63	50,14	49,89
15/05/2024	121.364	-1,03%	50,78	49,93	51,14	50,08
14/05/2024	160.655	0,94%	50,18	49,97	50,90	50,54
13/05/2024	117.256	1,30%	49,63	49,54	50,24	50,07
10/05/2024	225.512	-0,32%	49,83	49,38	50,08	49,43
09/05/2024	98.359	0,90%	49,21	49,15	49,90	49,59
08/05/2024	178.048	-1,04%	49,57	49,03	49,60	49,20
07/05/2024	101.726	1,13%	49,33	49,27	49,79	49,715
06/05/2024	91.541	0,90%	48,96	48,77	49,62	49,16
03/05/2024	146.183	1,29%	48,365	48,27	49,25	48,72
02/05/2024	172.159	0,82%	48,11	47,68	48,35	48,10
01/05/2024	0	-3,21%	49,20	47,62	49,23	47,71
30/04/2024	331.172	-3,21%	49,20	47,62	49,23	47,71
29/04/2024	137.818	-0,43%	49,55	49,15	49,75	49,29
26/04/2024	147.547	0,84%	49,24	49,21	49,775	49,35
25/04/2024	149.061	-0,83%	49,30	48,60	49,51	48,94
24/04/2024	124.228	-0,24%	49,51	49,02	49,69	49,34
23/04/2024	165.241	0,49%	49,47	48,92	49,59	49,46
22/04/2024	143.006	0,39%	49,24	48,82	49,49	49,22
19/04/2024	128.667	-0,91%	48,76	48,29	49,12	49,03
18/04/2024	96.514	0,82%	49,21	48,93	49,515	49,38
17/04/2024	127.226	-0,58%	49,43	48,95	49,60	49,03
16/04/2024	158.951	-2,73%	49,65	49,10	49,93	49,315
15/04/2024	115.536	0,14%	50,80	50,62	51,50	50,56
12/04/2024	157.351	-1,06%	51,66	50,30	51,66	50,49
11/04/2024	130.062	-0,87%	51,44	50,74	51,62	51,03
10/04/2024	196.576	0,43%	51,70	51,18	52,30	51,48
09/04/2024	213.093	-0,39%	51,46	51,14	51,78	51,26
08/04/2024	144.074	1,66%	51,06	50,94	51,68	51,46
05/04/2024	165.527	-1,25%	51,58	50,30	51,58	50,62
04/04/2024	269.656	1,12%	50,80	50,70	51,60	51,26
03/04/2024	457.272	3,66%	49,05	48,87	50,72	50,69
02/04/2024	242.920	-0,41%	48,735	48,49	49,02	48,97
01/04/2024	0	0,22%	49,17	48,89	49,46	49,17
28/03/2024	364.769	0,22%	49,17	48,89	49,46	49,17
27/03/2024	396.451	-0,43%	49,08	48,65	49,52	49,06
26/03/2024	353.925	0,97%	49,22	48,38	49,38	49,17
25/03/2024	480.832	-0,41%	49,10	48,28	49,55	48,68
22/03/2024	563.340	0,49%	48,41	48,22	49,91	48,88
21/03/2024	502.124	-0,31%	48,87	47,93	49,31	48,64
20/03/2024	316.415	0,54%	48,53	48,05	48,80	48,78
19/03/2024	378.466	0,29%	48,39	48,08	48,74	48,46
18/03/2024	395.354	2,15%	47,51	47,43	48,46	48,34
15/03/2024	275.360	0,73%	47,26	47,12	47,92	47,325
14/03/2024	207.690	-1,22%	47,56	46,88	48,11	46,98
13/03/2024	263.955	-2,90%	48,71	47,265	49,11	47,56
12/03/2024	269.051	4,61%	46,80	45,50	49,10	48,98
11/03/2024	200.763	0,34%	46,37	46,13	46,84	46,83
08/03/2024	156.334	-0,89%	46,86	46,32	46,96	46,67
07/03/2024	191.724	-1,11%	47,93	46,51	47,93	47,09
06/03/2024	162.651	-1,37%	48,24	47,51	48,48	47,64
05/03/2024	214.694	-0,56%	48,33	47,55	48,33	48,30
04/03/2024	194.117	-1,12%	48,96	48,23	49,05	48,57
01/03/2024	368.177	-0,61%	49,85	48,03	50,74	49,12
29/02/2024	226.808	-0,10%	49,66	49,35	50,04	49,42
28/02/2024	349.626	-0,14%	49,93	49,08	49,93	49,46
27/02/2024	309.064	1,27%	48,84	48,84	50,14	49,53
26/02/2024	135.800	0,13%	48,72	48,49	49,12	48,91
23/02/2024	292.743	1,76%	48,33	48,32	49,385	48,845
22/02/2024	379.244	5,40%	46,38	46,28	48,33	48,00
21/02/2024	327.294	0,91%	45,27	45,05	45,975	45,54
20/02/2024	359.720	-1,93%	45,87	44,87	45,96	45,13
19/02/2024	268.105	-3,08%	47,40	45,79	47,48	46,02
16/02/2024	305.690	1,65%	47,09	47,04	48,01	47,48
15/02/2024	356.798	1,87%	46,38	45,93	46,95	46,77
14/02/2024	270.370	-0,61%	46,08	45,55	46,16	45,91
13/02/2024	328.441	-0,33%	46,42	45,96	47,05	46,19
12/02/2024	265.549	0,75%	46,11	46,11	46,86	46,345
09/02/2024	233.048	0,11%	46,10	45,85	46,45	46,00
08/02/2024	182.657	0,20%	45,775	45,71	46,22	45,91
07/02/2024	274.117	-0,50%	45,82	45,71	46,55	45,68
06/02/2024	294.769	-0,54%	46,55	45,56	46,58	45,91
05/02/2024	233.597	-1,47%	46,97	46,01	47,03	46,16
02/02/2024	640.214	1,95%	46,74	46,39	47,86	46,85
01/02/2024	286.034	-1,12%	46,20	45,91	46,68	46,09
31/01/2024	233.409	1,56%	45,74	45,49	46,86	46,61
30/01/2024	152.341	0,85%	45,82	45,24	46,06	45,895
29/01/2024	272.975	-0,76%	45,70	44,87	45,77	45,51
26/01/2024	190.484	1,51%	45,19	44,82	46,14	45,86
25/01/2024	129.353	-1,10%	45,40	44,95	45,51	45,18
24/01/2024	213.358	1,20%	45,64	45,02	46,02	45,68
23/01/2024	250.673	3,22%	44,05	43,75	45,44	45,14
22/01/2024	197.459	0,55%	43,89	43,44	44,20	43,73
19/01/2024	255.158	-1,64%	44,33	43,28	44,53	43,49
18/01/2024	148.255	0,27%	44,09	43,88	44,54	44,23
17/01/2024	319.078	-0,56%	43,72	43,33	44,35	44,11
16/01/2024	333.221	-1,77%	45,01	44,01	45,02	44,46
15/01/2024	347.689	0,74%	45,01	44,60	45,38	45,22