Barco NV (BAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	112.397	1,45%	16,00	15,88	16,15	16,13
27/02/2024	216.449	-3,23%	16,26	15,63	16,61	15,90
26/02/2024	186.010	2,62%	15,86	15,71	16,50	16,43
23/02/2024	105.186	-3,03%	16,50	16,01	16,54	16,01
22/02/2024	115.609	0,06%	16,61	16,51	16,78	16,51
21/02/2024	99.029	0,30%	16,60	16,49	16,71	16,50
20/02/2024	167.033	-2,08%	16,66	16,35	16,76	16,45
19/02/2024	122.638	-0,47%	16,80	16,65	16,84	16,80
16/02/2024	129.881	0,00%	16,96	16,82	17,20	16,88
15/02/2024	121.239	-0,71%	17,00	16,80	17,03	16,88
14/02/2024	148.379	-0,18%	16,95	16,81	17,06	17,00
13/02/2024	168.905	-0,64%	17,10	16,86	17,21	17,03
12/02/2024	232.643	2,57%	16,89	16,73	17,50	17,14
09/02/2024	225.186	1,21%	16,54	16,37	16,85	16,71
08/02/2024	419.867	11,78%	15,25	15,25	16,72	16,51
07/02/2024	156.889	-0,81%	14,77	14,71	14,90	14,77
06/02/2024	154.069	1,02%	14,75	14,73	14,98	14,89
05/02/2024	280.149	-4,72%	15,00	14,54	15,14	14,74
02/02/2024	103.332	0,91%	15,43	15,36	15,62	15,47
01/02/2024	116.737	1,06%	15,42	15,30	15,56	15,33
31/01/2024	120.513	1,45%	15,06	15,05	15,42	15,39
30/01/2024	160.054	1,00%	15,34	14,99	15,36	15,17
29/01/2024	214.295	0,13%	14,68	14,63	15,02	15,02
26/01/2024	270.704	-5,36%	15,74	14,92	15,74	15,00
25/01/2024	74.937	0,32%	15,70	15,57	15,91	15,85
24/01/2024	99.540	0,89%	15,85	15,56	15,86	15,80
23/01/2024	84.535	0,77%	15,54	15,38	15,73	15,66
22/01/2024	107.135	1,64%	15,41	15,41	15,66	15,54
19/01/2024	185.535	-4,32%	16,00	15,25	16,05	15,29
18/01/2024	86.211	1,08%	15,81	15,75	15,98	15,98
17/01/2024	101.066	-1,13%	15,69	15,63	15,81	15,81
16/01/2024	95.189	-2,68%	16,26	15,95	16,32	15,99
15/01/2024	63.277	-0,67%	16,49	16,38	16,57	16,43
12/01/2024	104.706	2,29%	16,20	16,20	16,78	16,54
11/01/2024	117.012	0,06%	16,30	16,16	16,41	16,17
10/01/2024	72.272	1,00%	15,91	15,90	16,16	16,16
09/01/2024	70.698	-0,13%	16,13	15,91	16,13	16,00
08/01/2024	62.235	1,26%	15,80	15,66	16,02	16,02
05/01/2024	86.424	-0,50%	15,85	15,53	15,87	15,82
04/01/2024	89.047	-0,25%	15,86	15,83	16,05	15,90
03/01/2024	131.184	-3,39%	16,35	15,91	16,39	15,94
02/01/2024	120.197	-0,30%	16,63	16,37	16,68	16,50
29/12/2023	90.860	-0,24%	16,60	16,49	16,66	16,55
28/12/2023	77.277	-1,25%	16,83	16,55	16,95	16,59
27/12/2023	99.886	1,21%	16,63	16,63	16,96	16,80
26/12/2023	104.750	-0,66%	16,55	16,42	16,68	16,60
22/12/2023	104.750	-0,66%	16,55	16,42	16,68	16,60
21/12/2023	141.599	1,27%	16,28	16,26	16,71	16,71
20/12/2023	179.355	-0,42%	16,57	16,30	16,62	16,50
19/12/2023	286.776	4,08%	16,37	16,31	16,75	16,57
18/12/2023	336.450	0,64%	15,86	15,67	16,04	15,85
15/12/2023	336.450	0,64%	15,86	15,67	16,04	15,85
14/12/2023	163.099	3,62%	15,53	15,52	15,82	15,75
13/12/2023	171.854	-1,04%	15,45	15,18	15,56	15,20
12/12/2023	118.390	-1,41%	15,55	15,33	15,56	15,36
11/12/2023	102.773	0,00%	15,73	15,46	15,76	15,58
08/12/2023	157.741	2,03%	15,20	15,20	15,59	15,58
07/12/2023	172.849	-1,04%	15,32	15,02	15,32	15,27
06/12/2023	192.382	-0,39%	15,48	15,36	15,70	15,43
05/12/2023	109.113	-0,26%	15,57	15,42	15,65	15,49
04/12/2023	113.063	-1,90%	15,86	15,53	15,88	15,53
01/12/2023	77.141	2,53%	15,53	15,53	15,93	15,83
30/11/2023	205.183	-1,28%	15,71	15,44	15,74	15,44
29/11/2023	129.453	3,58%	15,29	15,29	15,73	15,64
28/11/2023	97.647	-1,37%	15,25	14,97	15,26	15,10
27/11/2023	60.120	-1,86%	15,65	15,27	15,70	15,31
24/11/2023	78.330	0,39%	15,50	15,39	15,65	15,60
23/11/2023	80.220	-1,65%	15,79	15,47	15,79	15,54
22/11/2023	73.516	1,67%	15,73	15,63	15,82	15,80
21/11/2023	95.103	-0,58%	15,74	15,53	15,93	15,54
20/11/2023	60.741	0,32%	15,60	15,48	15,67	15,63
17/11/2023	62.625	2,16%	15,30	15,30	15,66	15,58
16/11/2023	91.764	-1,61%	15,49	15,19	15,50	15,25
15/11/2023	100.358	-0,32%	15,63	15,44	15,71	15,50
14/11/2023	119.616	1,30%	15,38	15,28	15,55	15,55
13/11/2023	46.636	0,26%	15,35	15,17	15,39	15,35
10/11/2023	68.552	-1,42%	15,51	15,26	15,52	15,31
09/11/2023	138.207	-0,26%	15,60	15,40	15,63	15,53
08/11/2023	223.111	1,63%	15,30	15,29	15,69	15,57
07/11/2023	50.760	-0,52%	15,35	15,28	15,46	15,32
06/11/2023	120.050	-0,07%	15,55	15,35	15,57	15,40
03/11/2023	105.628	1,38%	15,35	15,19	15,47	15,41
02/11/2023	107.171	3,83%	14,79	14,74	15,29	15,20
01/11/2023	77.571	1,04%	14,56	14,37	14,64	14,64
31/10/2023	147.016	-0,62%	14,70	14,30	14,75	14,49
30/10/2023	132.332	0,34%	14,75	14,48	14,86	14,58
27/10/2023	112.532	2,47%	14,33	14,15	14,54	14,50
26/10/2023	131.012	-1,94%	14,35	14,09	14,43	14,15
25/10/2023	108.850	-0,48%	14,47	14,29	14,58	14,43
24/10/2023	150.289	2,26%	14,28	14,25	14,61	14,50
23/10/2023	164.849	-1,73%	14,73	13,95	14,73	14,18
20/10/2023	142.712	3,07%	13,92	13,89	14,49	14,43
19/10/2023	374.097	-4,57%	14,78	14,00	14,90	14,00
18/10/2023	1.017.130	-12,99%	14,90	13,72	14,93	14,67
17/10/2023	227.289	-1,00%	16,91	16,56	17,05	16,86
16/10/2023	168.741	-0,41%	17,07	16,87	17,14	17,03
13/10/2023	91.242	-2,29%	17,45	17,10	17,45	17,10
12/10/2023	105.895	0,00%	17,62	17,43	17,67	17,50
11/10/2023	182.460	-1,46%	17,75	17,48	17,81	17,50
10/10/2023	106.785	-0,73%	17,99	17,73	18,16	17,76