Bilfinger SE (GBF)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,40%
|
49,35
|
48,65
|
50,20
|
50,00
|
17/05/2024 |
18.203 |
0,40%
|
49,35
|
48,65
|
50,20
|
50,00
|
16/05/2024 |
54.493 |
1,84%
|
48,80
|
48,10
|
50,20
|
49,80
|
15/05/2024 |
63.626 |
5,45%
|
46,25
|
46,25
|
50,55
|
48,90
|
14/05/2024 |
7.229 |
1,42%
|
45,70
|
45,70
|
46,40
|
46,375
|
13/05/2024 |
7.336 |
-0,16%
|
45,85
|
45,475
|
45,90
|
45,725
|
10/05/2024 |
10.215 |
0,33%
|
45,75
|
45,60
|
46,125
|
45,80
|
09/05/2024 |
6.438 |
0,44%
|
45,25
|
45,10
|
45,75
|
45,65
|
08/05/2024 |
16.357 |
1,56%
|
44,90
|
44,85
|
45,75
|
45,45
|
07/05/2024 |
7.551 |
1,58%
|
44,40
|
44,35
|
44,75
|
44,95
|
06/05/2024 |
5.732 |
2,43%
|
43,60
|
43,60
|
44,45
|
44,25
|
03/05/2024 |
4.812 |
-1,93%
|
44,10
|
43,20
|
44,10
|
43,20
|
02/05/2024 |
10.937 |
0,80%
|
43,50
|
42,95
|
44,10
|
44,05
|
01/05/2024 |
0 |
-2,13%
|
44,65
|
43,70
|
44,65
|
43,70
|
30/04/2024 |
10.011 |
-2,13%
|
44,65
|
43,70
|
44,65
|
43,70
|
29/04/2024 |
8.910 |
-0,78%
|
45,00
|
44,65
|
45,40
|
44,65
|
26/04/2024 |
16.370 |
1,01%
|
44,70
|
44,60
|
45,55
|
45,00
|
25/04/2024 |
11.883 |
0,68%
|
44,05
|
43,70
|
44,55
|
44,60
|
24/04/2024 |
19.795 |
2,43%
|
43,05
|
43,05
|
44,50
|
44,30
|
23/04/2024 |
7.744 |
2,25%
|
42,40
|
42,40
|
43,30
|
43,25
|
22/04/2024 |
7.704 |
2,17%
|
41,50
|
41,45
|
42,30
|
42,30
|
19/04/2024 |
4.418 |
-0,30%
|
40,70
|
40,60
|
41,50
|
41,35
|
18/04/2024 |
18.121 |
0,85%
|
40,80
|
40,775
|
41,60
|
41,35
|
17/04/2024 |
15.858 |
-0,73%
|
41,25
|
40,85
|
41,50
|
41,00
|
16/04/2024 |
20.607 |
-0,72%
|
40,975
|
40,50
|
41,60
|
41,25
|
15/04/2024 |
13.506 |
-0,36%
|
41,95
|
41,275
|
41,95
|
41,55
|
12/04/2024 |
19.782 |
0,48%
|
41,95
|
41,50
|
41,95
|
41,70
|
11/04/2024 |
12.643 |
-0,84%
|
41,70
|
41,45
|
41,75
|
41,50
|
10/04/2024 |
17.377 |
0,48%
|
41,95
|
41,45
|
42,05
|
41,85
|
09/04/2024 |
26.078 |
-2,46%
|
42,40
|
41,575
|
42,50
|
41,65
|
08/04/2024 |
25.347 |
-0,35%
|
42,95
|
42,60
|
43,15
|
42,70
|
05/04/2024 |
15.123 |
0,00%
|
42,60
|
42,25
|
42,90
|
42,85
|
04/04/2024 |
19.205 |
0,12%
|
42,80
|
42,55
|
43,10
|
42,85
|
03/04/2024 |
15.913 |
0,23%
|
42,80
|
41,70
|
42,85
|
42,80
|
02/04/2024 |
27.248 |
-1,50%
|
43,625
|
42,45
|
43,65
|
42,70
|
01/04/2024 |
0 |
-1,48%
|
43,98
|
43,10
|
43,98
|
43,35
|
28/03/2024 |
25.885 |
-1,48%
|
43,98
|
43,10
|
43,98
|
43,35
|
27/03/2024 |
15.665 |
2,18%
|
42,92
|
42,92
|
44,18
|
44,00
|
26/03/2024 |
20.413 |
-0,14%
|
43,46
|
42,96
|
43,48
|
43,06
|
25/03/2024 |
97.463 |
0,05%
|
43,18
|
42,94
|
44,12
|
43,12
|
22/03/2024 |
11.702 |
0,63%
|
42,44
|
42,32
|
43,19
|
43,10
|
21/03/2024 |
16.985 |
-1,68%
|
43,80
|
42,35
|
43,80
|
42,83
|
20/03/2024 |
13.116 |
-0,64%
|
43,70
|
43,28
|
43,92
|
43,56
|
19/03/2024 |
5.003 |
-1,62%
|
44,14
|
43,70
|
44,38
|
43,84
|
18/03/2024 |
26.457 |
-0,13%
|
44,84
|
44,17
|
44,90
|
44,56
|
15/03/2024 |
25.198 |
-0,18%
|
44,70
|
44,54
|
44,92
|
44,62
|
14/03/2024 |
12.580 |
-0,71%
|
45,16
|
44,32
|
45,16
|
44,70
|
13/03/2024 |
24.890 |
-0,35%
|
45,32
|
44,66
|
45,66
|
45,02
|
12/03/2024 |
34.009 |
3,90%
|
43,92
|
43,88
|
45,26
|
45,24
|
11/03/2024 |
7.840 |
2,59%
|
42,18
|
42,18
|
43,72
|
43,54
|
08/03/2024 |
29.625 |
-0,14%
|
42,54
|
42,34
|
42,69
|
42,44
|
07/03/2024 |
23.110 |
-0,35%
|
42,54
|
42,43
|
42,71
|
42,50
|
06/03/2024 |
72.114 |
0,95%
|
42,32
|
42,32
|
43,20
|
42,65
|
05/03/2024 |
6.481 |
-0,61%
|
42,32
|
42,08
|
42,52
|
42,25
|
04/03/2024 |
5.521 |
-0,61%
|
42,88
|
42,16
|
42,88
|
42,51
|
01/03/2024 |
9.970 |
0,49%
|
42,80
|
42,56
|
43,06
|
42,77
|
29/02/2024 |
59.042 |
0,40%
|
42,40
|
42,39
|
42,86
|
42,56
|
28/02/2024 |
13.128 |
-0,24%
|
42,50
|
42,26
|
42,64
|
42,44
|
27/02/2024 |
16.515 |
0,66%
|
42,54
|
42,20
|
42,79
|
42,54
|
26/02/2024 |
12.847 |
-1,17%
|
42,90
|
42,26
|
43,04
|
42,26
|
23/02/2024 |
24.745 |
-1,11%
|
43,01
|
42,34
|
43,01
|
42,76
|
22/02/2024 |
28.776 |
0,05%
|
43,94
|
42,84
|
43,96
|
43,24
|
21/02/2024 |
55.805 |
4,57%
|
42,47
|
42,08
|
43,51
|
43,22
|
20/02/2024 |
18.239 |
-3,46%
|
42,52
|
41,28
|
42,52
|
41,33
|
19/02/2024 |
16.128 |
-1,27%
|
42,89
|
42,52
|
43,30
|
42,81
|
16/02/2024 |
32.967 |
0,96%
|
43,42
|
42,80
|
44,14
|
43,36
|
15/02/2024 |
25.055 |
3,10%
|
42,72
|
42,28
|
43,58
|
42,95
|
14/02/2024 |
62.714 |
8,55%
|
39,96
|
39,88
|
42,57
|
41,66
|
13/02/2024 |
15.669 |
-0,16%
|
38,52
|
38,18
|
38,80
|
38,38
|
12/02/2024 |
4.970 |
1,72%
|
38,14
|
38,00
|
38,54
|
38,44
|
09/02/2024 |
8.502 |
-1,38%
|
38,26
|
37,72
|
38,34
|
37,79
|
08/02/2024 |
6.621 |
1,11%
|
38,38
|
38,14
|
38,46
|
38,32
|
07/02/2024 |
12.344 |
1,15%
|
37,68
|
37,62
|
38,16
|
37,90
|
06/02/2024 |
20.372 |
0,94%
|
36,80
|
36,79
|
37,47
|
37,47
|
05/02/2024 |
14.599 |
-2,83%
|
38,38
|
36,61
|
38,38
|
37,12
|
02/02/2024 |
28.973 |
-1,16%
|
39,00
|
38,14
|
39,02
|
38,20
|
01/02/2024 |
18.895 |
-1,98%
|
39,52
|
38,52
|
39,70
|
38,65
|
31/01/2024 |
24.297 |
-1,18%
|
40,00
|
39,33
|
40,39
|
39,43
|
30/01/2024 |
16.383 |
1,01%
|
39,59
|
39,49
|
39,96
|
39,90
|
29/01/2024 |
26.608 |
3,30%
|
38,23
|
38,16
|
40,04
|
39,50
|
26/01/2024 |
5.873 |
-0,98%
|
38,50
|
38,08
|
38,60
|
38,24
|
25/01/2024 |
2.219 |
0,73%
|
38,20
|
38,14
|
38,66
|
38,62
|
24/01/2024 |
6.009 |
0,00%
|
38,61
|
38,20
|
38,72
|
38,34
|
23/01/2024 |
5.351 |
-0,21%
|
38,57
|
38,32
|
38,80
|
38,34
|
22/01/2024 |
12.305 |
1,83%
|
38,13
|
38,13
|
38,76
|
38,42
|
19/01/2024 |
9.283 |
1,15%
|
37,52
|
37,51
|
38,14
|
37,73
|
18/01/2024 |
9.222 |
-0,43%
|
37,60
|
37,20
|
38,12
|
37,30
|
17/01/2024 |
8.617 |
0,81%
|
37,18
|
37,00
|
37,46
|
37,46
|
16/01/2024 |
4.850 |
0,60%
|
36,84
|
36,56
|
37,28
|
37,16
|
15/01/2024 |
7.812 |
-2,53%
|
37,97
|
36,88
|
38,03
|
36,94
|
12/01/2024 |
14.600 |
3,44%
|
37,00
|
37,00
|
38,16
|
37,90
|
11/01/2024 |
11.327 |
0,49%
|
36,62
|
36,40
|
36,76
|
36,64
|
10/01/2024 |
5.649 |
2,04%
|
35,70
|
35,54
|
36,46
|
36,46
|
09/01/2024 |
20.265 |
3,09%
|
34,82
|
34,40
|
35,80
|
35,73
|
08/01/2024 |
3.774 |
0,35%
|
34,62
|
34,20
|
34,70
|
34,66
|
05/01/2024 |
4.438 |
-0,20%
|
34,68
|
34,00
|
34,68
|
34,54
|
04/01/2024 |
6.881 |
1,79%
|
34,34
|
34,04
|
34,68
|
34,61
|
03/01/2024 |
41.384 |
-2,74%
|
34,76
|
33,44
|
34,76
|
34,08
|
02/01/2024 |
16.279 |
0,86%
|
35,20
|
34,94
|
35,35
|
35,04
|
29/12/2023 |
2.720 |
0,23%
|
34,66
|
34,50
|
34,94
|
34,74
|