Barco NV (BAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	79.567	-0,45%	17,95	17,72	17,96	17,89
06-10-2023	88.016	1,07%	17,89	17,65	17,97	17,97
05-10-2023	52.236	0,79%	17,63	17,61	17,89	17,78
04-10-2023	132.344	-1,18%	17,72	17,41	17,75	17,64
03-10-2023	94.813	0,11%	17,83	17,75	18,06	17,85
02-10-2023	162.486	-2,99%	18,40	17,83	18,49	17,83
29-09-2023	179.319	-1,18%	18,74	18,38	18,79	18,38
28-09-2023	100.102	0,65%	18,43	18,27	18,65	18,60
27-09-2023	46.224	0,49%	18,50	18,40	18,62	18,48
26-09-2023	82.982	-1,97%	18,60	18,37	18,61	18,39
25-09-2023	104.876	-1,26%	19,07	18,62	19,08	18,76
22-09-2023	64.458	-0,26%	19,05	18,90	19,05	19,00
21-09-2023	130.992	-0,63%	19,00	18,77	19,06	19,05
20-09-2023	51.626	0,16%	19,16	19,13	19,32	19,17
19-09-2023	84.536	-0,93%	19,22	19,03	19,22	19,14
18-09-2023	72.025	-1,38%	19,58	19,25	19,67	19,32
15-09-2023	164.649	-0,81%	19,80	19,59	19,91	19,59
14-09-2023	47.905	1,96%	19,40	19,40	19,79	19,75
13-09-2023	71.010	-1,02%	19,50	19,37	19,57	19,37
12-09-2023	69.198	-0,61%	19,60	19,46	19,68	19,57
11-09-2023	81.272	2,23%	19,34	19,27	19,69	19,69
08-09-2023	75.268	-1,89%	19,69	19,21	19,71	19,26
07-09-2023	64.679	-0,10%	19,45	19,45	19,79	19,63
06-09-2023	59.774	-0,20%	19,58	19,45	19,70	19,65
05-09-2023	86.922	-1,94%	20,00	19,61	20,02	19,69
04-09-2023	61.685	1,21%	19,97	19,92	20,08	20,08
01-09-2023	51.684	0,20%	19,85	19,69	19,94	19,84
31-08-2023	136.967	1,80%	19,45	19,34	19,80	19,80
30-08-2023	61.459	-0,41%	19,69	19,39	19,69	19,45
29-08-2023	112.759	1,19%	19,49	19,38	19,58	19,53
28-08-2023	125.971	2,66%	19,11	19,07	19,34	19,30
25-08-2023	126.236	-1,36%	19,01	18,77	19,04	18,80
24-08-2023	145.620	-0,05%	19,13	19,05	19,25	19,06
23-08-2023	81.853	-1,04%	19,30	19,04	19,31	19,07
22-08-2023	72.287	0,52%	19,23	19,21	19,42	19,27
21-08-2023	83.240	-0,42%	19,31	19,16	19,32	19,17
18-08-2023	89.104	-0,93%	19,40	19,23	19,45	19,25
17-08-2023	126.591	-0,87%	19,60	19,40	19,60	19,43
16-08-2023	99.837	-1,31%	19,79	19,60	19,81	19,60
15-08-2023	92.557	-0,70%	20,14	19,76	20,14	19,86
14-08-2023	149.722	-1,48%	20,30	19,90	20,34	20,00
11-08-2023	115.076	-2,22%	20,80	20,30	20,80	20,30
10-08-2023	73.055	0,19%	20,80	20,60	20,84	20,76
09-08-2023	44.615	0,00%	20,86	20,66	20,86	20,72
08-08-2023	88.014	-0,19%	20,74	20,58	20,86	20,72
07-08-2023	95.795	-1,80%	21,12	20,70	21,28	20,76
04-08-2023	110.955	1,44%	20,80	20,70	21,20	21,14
03-08-2023	121.210	-0,57%	21,00	20,66	21,00	20,84
02-08-2023	148.868	-0,95%	21,02	20,82	21,18	20,96
01-08-2023	127.764	-0,09%	21,04	21,00	21,22	21,16
31-07-2023	260.779	2,82%	20,90	20,74	21,28	21,18
28-07-2023	74.824	0,20%	20,54	20,42	20,60	20,60
27-07-2023	149.662	-0,19%	20,66	20,36	20,66	20,56
26-07-2023	140.247	-0,39%	20,62	20,42	20,66	20,60
25-07-2023	168.023	0,78%	20,56	20,42	20,72	20,68
24-07-2023	245.417	3,22%	20,04	20,02	20,70	20,52
21-07-2023	224.890	-0,10%	20,00	19,76	20,06	19,88
20-07-2023	599.195	3,00%	19,74	19,46	20,28	19,90
19-07-2023	1.538.820	-16,44%	22,62	19,32	22,64	19,32
18-07-2023	115.553	-0,77%	23,24	23,04	23,30	23,12
17-07-2023	98.073	-0,26%	23,38	23,16	23,76	23,30
14-07-2023	45.829	-0,17%	23,36	23,14	23,38	23,36
13-07-2023	59.140	0,34%	23,38	23,28	23,50	23,40
12-07-2023	51.231	0,95%	23,24	23,00	23,36	23,32
11-07-2023	34.955	-0,86%	23,44	22,98	23,44	23,10
10-07-2023	35.457	0,17%	23,20	23,18	23,44	23,30
07-07-2023	57.809	0,69%	23,14	22,94	23,28	23,26
06-07-2023	69.589	-0,43%	23,06	22,90	23,46	23,10
05-07-2023	40.551	-1,02%	23,14	23,08	23,30	23,20
04-07-2023	50.212	2,99%	22,84	22,78	23,50	23,44
03-07-2023	54.444	-0,35%	23,14	22,76	23,20	22,76
30-06-2023	81.354	-0,26%	22,84	22,80	23,06	22,84
29-06-2023	42.357	0,26%	22,84	22,66	22,90	22,90
28-06-2023	43.134	0,71%	22,84	22,74	22,98	22,84
27-06-2023	65.918	-1,31%	23,06	22,54	23,06	22,68
26-06-2023	68.845	0,09%	23,20	22,88	23,24	22,98
23-06-2023	70.862	-0,26%	23,00	22,92	23,10	22,96
22-06-2023	117.118	-2,04%	23,28	22,90	23,28	23,02
21-06-2023	85.416	-4,16%	24,50	23,50	24,58	23,50
20-06-2023	42.249	-1,68%	24,92	24,52	24,94	24,52
19-06-2023	65.804	-0,16%	24,88	24,66	24,96	24,94
16-06-2023	157.053	1,13%	24,82	24,72	25,04	24,98
15-06-2023	60.714	-0,88%	24,80	24,40	24,88	24,70
14-06-2023	29.869	-0,16%	24,88	24,80	24,98	24,92
13-06-2023	46.437	0,16%	25,02	24,82	25,16	24,96
12-06-2023	37.280	0,89%	24,78	24,54	24,96	24,92
09-06-2023	32.777	0,65%	24,66	24,56	24,76	24,70
08-06-2023	84.571	-0,65%	24,66	24,32	24,74	24,54
07-06-2023	50.230	-0,80%	24,88	24,68	24,88	24,70
06-06-2023	54.639	-0,40%	24,96	24,72	24,98	24,90
05-06-2023	74.475	-0,32%	25,22	24,88	25,36	25,00
02-06-2023	60.073	2,03%	24,78	24,72	25,12	25,08
01-06-2023	50.092	1,40%	24,48	24,24	24,62	24,58
31-05-2023	12.784	-0,25%	24,32	24,02	24,48	24,24
30-05-2023	47.280	-0,81%	24,76	24,44	24,76	24,52
29-05-2023	30.172	0,00%	25,00	24,66	25,00	24,72
26-05-2023	100.449	1,98%	24,48	24,22	24,72	24,72
25-05-2023	78.220	-0,41%	24,58	24,08	24,58	24,24
24-05-2023	56.316	-1,70%	24,62	24,26	24,64	24,34
23-05-2023	66.783	-1,67%	25,20	24,74	25,20	24,76