Barco NV (BAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	44.990	-0,24%	25,28	25,08	25,32	25,18
19-05-2023	60.242	0,40%	25,20	25,08	25,58	25,24
18-05-2023	62.256	0,88%	25,00	24,92	25,24	25,14
17-05-2023	109.663	-0,48%	25,04	24,50	25,04	24,92
16-05-2023	42.253	-1,18%	25,30	24,98	25,32	25,04
15-05-2023	46.852	-0,08%	25,38	24,98	25,38	25,34
12-05-2023	33.224	-0,47%	25,54	25,32	25,60	25,36
11-05-2023	61.233	1,60%	25,12	25,08	25,50	25,48
10-05-2023	90.828	-0,48%	25,20	24,92	25,42	25,08
09-05-2023	67.447	-1,87%	25,66	25,02	25,66	25,20
08-05-2023	52.821	0,00%	25,88	25,52	25,92	25,68
05-05-2023	28.806	-0,53%	26,48	26,10	26,50	26,12
04-05-2023	66.647	-0,38%	26,26	26,12	26,48	26,26
03-05-2023	42.530	-0,68%	26,62	26,36	26,70	26,36
02-05-2023	60.763	0,23%	26,46	26,26	26,62	26,54
01-05-2023	70.460	0,00%	26,54	26,34	26,62	26,48
28-04-2023	70.460	0,00%	26,54	26,34	26,62	26,48
27-04-2023	49.118	-0,08%	26,40	26,08	26,56	26,48
26-04-2023	74.148	0,00%	26,40	26,18	26,60	26,50
25-04-2023	82.630	-0,97%	26,64	26,14	26,66	26,50
24-04-2023	60.865	0,00%	26,76	26,66	26,84	26,76
21-04-2023	106.050	2,45%	26,14	26,12	26,90	26,76
20-04-2023	98.014	-2,54%	26,80	26,12	26,80	26,12
19-04-2023	148.093	-2,33%	27,36	26,24	27,36	26,80
18-04-2023	76.800	0,22%	27,52	27,28	27,54	27,44
17-04-2023	112.529	1,26%	27,04	27,04	27,50	27,38
14-04-2023	47.524	0,07%	27,26	26,76	27,26	27,04
13-04-2023	45.855	0,37%	26,90	26,80	27,16	27,02
12-04-2023	70.977	-1,03%	27,10	26,88	27,20	26,92
11-04-2023	83.803	-2,09%	27,86	27,12	27,86	27,20
10-04-2023	156.915	2,59%	27,70	27,30	28,44	27,78
06-04-2023	156.915	2,59%	27,70	27,30	28,44	27,78
05-04-2023	62.900	-1,38%	27,46	26,70	27,46	27,08
04-04-2023	68.741	0,51%	27,32	27,10	27,58	27,46
03-04-2023	60.526	-0,44%	27,12	26,90	27,38	27,32
31-03-2023	61.987	-0,15%	27,50	27,36	27,68	27,44
30-03-2023	68.850	1,48%	27,28	27,02	27,48	27,48
29-03-2023	35.099	1,50%	26,70	26,70	27,10	27,08
28-03-2023	52.025	-0,45%	27,00	26,44	27,00	26,68
27-03-2023	54.320	1,29%	26,80	26,52	27,00	26,80
24-03-2023	67.919	-0,15%	26,50	26,18	26,50	26,46
23-03-2023	90.360	1,61%	26,00	25,70	26,64	26,50
22-03-2023	61.194	-1,36%	26,54	25,94	26,54	26,08
21-03-2023	106.010	2,16%	26,02	26,02	26,54	26,44
20-03-2023	202.850	-2,13%	26,50	25,72	26,58	25,74
17-03-2023	202.850	-2,13%	26,50	25,72	26,58	25,74
16-03-2023	104.757	0,15%	26,60	25,94	26,66	26,30
15-03-2023	50.286	-2,38%	26,96	26,12	26,96	26,26
14-03-2023	71.230	2,05%	26,36	26,30	27,00	26,90
13-03-2023	87.779	-3,37%	27,32	26,22	27,32	26,36
10-03-2023	61.783	-1,09%	27,12	26,92	27,40	27,28
09-03-2023	72.817	1,17%	27,30	27,24	27,64	27,58
08-03-2023	47.677	0,29%	27,04	26,88	27,26	27,26
07-03-2023	65.714	-1,66%	27,50	27,16	27,52	27,18
06-03-2023	85.009	1,39%	27,44	27,32	27,86	27,64
03-03-2023	46.347	0,07%	27,20	26,90	27,38	27,26
02-03-2023	52.235	-0,22%	27,16	27,00	27,40	27,24
01-03-2023	87.368	1,26%	26,96	26,92	27,36	27,30
28-02-2023	128.675	0,00%	26,70	26,70	27,16	26,96
27-02-2023	61.801	1,89%	26,52	26,50	27,00	26,96
24-02-2023	47.993	-0,45%	26,54	26,44	26,80	26,46
23-02-2023	62.975	0,68%	26,38	26,38	26,68	26,58
22-02-2023	54.562	0,23%	26,32	26,00	26,48	26,40
21-02-2023	45.560	-2,37%	26,84	26,28	26,94	26,34
20-02-2023	58.642	0,00%	27,10	26,70	27,14	26,98
17-02-2023	96.507	-0,74%	26,96	26,40	27,14	26,98
16-02-2023	135.012	-0,66%	27,50	26,92	27,64	27,18
15-02-2023	169.937	4,19%	26,32	26,18	27,40	27,36
14-02-2023	109.241	1,39%	26,02	25,96	26,36	26,26
13-02-2023	110.748	-0,08%	26,00	25,68	26,26	25,90
10-02-2023	198.731	-2,99%	26,68	25,84	26,68	25,92
09-02-2023	464.850	10,41%	24,96	24,58	27,18	26,72
08-02-2023	117.458	0,00%	24,26	24,12	24,60	24,20
07-02-2023	80.958	0,33%	24,14	24,02	24,22	24,20
06-02-2023	61.053	0,42%	23,88	23,60	24,12	24,12
03-02-2023	52.322	0,42%	23,92	23,72	24,08	24,02
02-02-2023	59.747	1,61%	23,62	23,60	23,92	23,92
01-02-2023	61.123	1,29%	23,28	23,12	23,54	23,54
31-01-2023	94.240	0,78%	23,04	23,00	23,32	23,24
30-01-2023	98.753	0,79%	22,88	22,80	23,20	23,06
27-01-2023	89.793	0,53%	22,82	22,54	22,98	22,88
26-01-2023	125.483	0,09%	23,00	22,68	23,00	22,76
25-01-2023	49.666	-0,96%	22,94	22,52	22,94	22,74
24-01-2023	38.601	-0,61%	23,20	22,86	23,20	22,96
23-01-2023	44.625	0,61%	23,02	22,68	23,26	23,10
20-01-2023	40.645	0,70%	22,92	22,82	23,04	22,96
19-01-2023	58.436	-2,31%	23,00	22,80	23,28	22,80
18-01-2023	60.359	-0,77%	23,56	23,32	23,72	23,34
17-01-2023	97.103	1,82%	23,14	22,90	23,52	23,52
16-01-2023	100.728	0,17%	23,20	22,94	23,22	23,10
13-01-2023	113.772	-1,71%	23,50	23,06	23,50	23,06
12-01-2023	149.318	-1,76%	23,98	23,36	23,98	23,46
11-01-2023	74.046	-0,42%	24,06	23,80	24,12	23,88
10-01-2023	50.653	-1,72%	24,50	23,94	24,52	23,98
09-01-2023	67.316	1,33%	24,42	24,34	24,58	24,40
06-01-2023	34.115	0,75%	24,00	23,78	24,10	24,08
05-01-2023	69.225	-0,33%	23,90	23,78	24,02	23,90
04-01-2023	68.455	-0,08%	24,08	23,84	24,14	23,98
03-01-2023	60.672	1,01%	23,70	23,60	24,10	24,00
02-01-2023	52.715	2,95%	23,44	23,34	23,78	23,76