Proximus (PROXBB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
13/10/2022	1.064.664	-1,40%	9,298	9,096	9,558	9,314
12/10/2022	1.185.776	-1,40%	9,592	9,25	9,592	9,446
11/10/2022	855.076	-1,76%	9,798	9,542	9,798	9,58
10/10/2022	715.909	-0,49%	9,768	9,75	9,98	9,752
07/10/2022	973.936	-4,44%	10,135	9,80	10,24	9,80
06/10/2022	804.700	-2,29%	10,51	10,24	10,555	10,255
05/10/2022	516.956	-3,45%	10,87	10,485	10,88	10,495
04/10/2022	607.312	0,88%	10,785	10,75	10,94	10,87
03/10/2022	817.771	1,70%	10,60	10,50	10,84	10,775
30/09/2022	1.122.889	0,14%	10,58	10,435	10,705	10,595
29/09/2022	935.039	-0,61%	10,55	10,425	10,65	10,58
28/09/2022	786.858	0,00%	10,655	10,465	10,71	10,645
27/09/2022	849.865	-0,42%	10,66	10,575	10,78	10,645
26/09/2022	744.879	0,33%	10,61	10,595	10,745	10,69
23/09/2022	820.567	-3,97%	11,075	10,575	11,11	10,655
22/09/2022	483.421	0,05%	11,00	10,94	11,10	11,095
21/09/2022	549.751	-0,09%	11,10	10,955	11,21	11,09
20/09/2022	672.149	-3,52%	11,255	11,04	11,37	11,10
19/09/2022	528.589	1,55%	11,35	11,305	11,53	11,505
16/09/2022	2.331.960	-4,31%	11,40	10,965	11,595	11,33
15/09/2022	674.194	-1,25%	11,965	11,83	12,075	11,84
14/09/2022	799.234	-0,91%	12,09	11,90	12,12	11,99
13/09/2022	1.270.113	-1,87%	12,40	11,97	12,40	12,10
12/09/2022	686.241	1,32%	12,23	12,09	12,37	12,33
09/09/2022	629.811	3,27%	11,79	11,73	12,17	12,17
08/09/2022	674.681	-3,28%	12,215	11,785	12,31	11,785
07/09/2022	588.543	-1,97%	12,41	12,185	12,445	12,185
06/09/2022	375.546	0,49%	12,35	12,35	12,615	12,43
05/09/2022	379.642	-0,92%	12,42	12,35	12,55	12,37
02/09/2022	800.226	-1,07%	12,40	12,08	12,515	12,485
01/09/2022	676.521	-0,47%	12,605	12,44	12,72	12,62
31/08/2022	865.755	-2,54%	13,00	12,68	13,055	12,68
30/08/2022	309.214	0,74%	12,94	12,905	13,175	13,01
29/08/2022	474.332	0,98%	12,75	12,71	12,97	12,915
26/08/2022	512.176	-2,37%	13,10	12,79	13,14	12,79
25/08/2022	363.615	-0,38%	13,17	13,085	13,26	13,10
24/08/2022	559.695	-2,27%	13,425	13,15	13,43	13,15
23/08/2022	622.256	0,75%	13,32	13,315	13,515	13,455
22/08/2022	418.334	-1,15%	13,46	13,31	13,47	13,355
19/08/2022	640.521	0,11%	13,405	13,32	13,56	13,51
18/08/2022	417.065	0,45%	13,40	13,38	13,57	13,495
17/08/2022	500.680	-1,14%	13,605	13,385	13,63	13,435
16/08/2022	352.713	1,95%	13,305	13,305	13,63	13,59
15/08/2022	273.609	-0,15%	13,345	13,23	13,465	13,33
12/08/2022	527.821	0,04%	13,35	13,295	13,45	13,35
11/08/2022	624.997	0,15%	13,38	13,19	13,41	13,345
10/08/2022	601.651	0,95%	13,205	13,17	13,375	13,325
09/08/2022	416.789	0,23%	13,16	13,03	13,215	13,20
08/08/2022	499.661	-0,04%	13,185	13,035	13,27	13,17
05/08/2022	684.228	2,01%	12,895	12,84	13,175	13,175
04/08/2022	606.119	-0,50%	12,97	12,735	13,095	12,915
03/08/2022	973.145	-3,53%	13,455	12,945	13,465	12,98
02/08/2022	773.867	-0,30%	13,49	13,455	13,73	13,455
01/08/2022	518.714	-0,37%	13,76	13,45	13,92	13,495
29/07/2022	1.018.078	2,38%	13,41	13,31	13,605	13,545
28/07/2022	663.296	-1,38%	13,49	13,08	13,50	13,23
27/07/2022	609.782	0,22%	13,39	13,195	13,45	13,415
26/07/2022	435.372	-1,22%	13,55	13,22	13,55	13,385
25/07/2022	479.781	1,57%	13,38	13,34	13,56	13,55
22/07/2022	698.080	-1,19%	13,335	13,29	13,575	13,34
21/07/2022	650.061	-1,39%	13,615	13,32	13,69	13,50
20/07/2022	480.449	-1,12%	13,84	13,685	13,92	13,69
19/07/2022	622.918	-0,11%	13,76	13,585	13,88	13,845
18/07/2022	561.485	0,84%	13,745	13,72	13,915	13,86
15/07/2022	345.151	-0,33%	13,785	13,725	13,865	13,745
14/07/2022	609.560	-2,72%	14,13	13,765	14,145	13,79
13/07/2022	543.437	-0,67%	14,21	14,015	14,28	14,175
12/07/2022	605.196	0,32%	14,23	14,085	14,28	14,27
11/07/2022	609.100	-1,15%	14,30	14,16	14,33	14,225
08/07/2022	566.834	0,52%	14,225	14,17	14,39	14,39
07/07/2022	977.292	2,29%	14,055	14,025	14,34	14,315
06/07/2022	1.132.097	-0,25%	14,085	13,975	14,21	13,995
05/07/2022	844.128	-0,92%	14,30	14,025	14,41	14,03
04/07/2022	347.754	0,96%	14,135	14,135	14,415	14,16
01/07/2022	655.941	-0,28%	13,905	13,705	14,045	14,025
30/06/2022	840.987	-1,61%	14,245	13,99	14,34	14,065
29/06/2022	776.598	-0,70%	14,42	14,07	14,52	14,295
28/06/2022	562.386	1,12%	14,24	14,24	14,495	14,395
27/06/2022	598.095	1,39%	14,08	14,04	14,265	14,235
24/06/2022	1.179.991	4,04%	13,49	13,415	14,04	14,04
23/06/2022	1.412.989	-6,29%	14,38	13,465	14,405	13,495
22/06/2022	1.019.439	-0,76%	14,51	14,16	14,54	14,40
21/06/2022	1.486.886	-7,61%	15,56	14,41	15,56	14,51
20/06/2022	1.256.819	1,16%	15,55	15,495	15,855	15,705
17/06/2022	2.690.484	1,01%	15,38	15,275	15,69	15,525
16/06/2022	1.498.952	0,82%	15,24	15,095	15,37	15,37
15/06/2022	1.079.375	0,66%	15,195	15,175	15,37	15,245
14/06/2022	1.121.491	-0,10%	15,20	15,055	15,30	15,145
13/06/2022	977.075	0,10%	15,10	14,98	15,21	15,16
10/06/2022	982.373	-1,14%	15,30	14,995	15,325	15,145
09/06/2022	569.075	-1,67%	15,60	15,32	15,60	15,32
08/06/2022	891.680	-1,05%	15,69	15,53	15,775	15,58
07/06/2022	763.967	-0,60%	15,86	15,635	15,975	15,745
06/06/2022	480.759	0,38%	15,80	15,62	15,85	15,84
03/06/2022	319.890	-1,00%	15,94	15,78	16,03	15,78
02/06/2022	472.060	-0,47%	16,05	15,925	16,185	15,94
01/06/2022	766.554	-0,37%	16,075	16,01	16,315	16,015
31/05/2022	1.329.249	-0,43%	16,14	16,04	16,215	16,075
30/05/2022	374.644	-1,85%	16,43	16,09	16,43	16,145
27/05/2022	500.829	0,15%	16,46	16,32	16,475	16,45