Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/07/2024	10.611	-0,81%	49,25	48,85	49,725	48,85
04/07/2024	7.101	-0,10%	48,85	48,65	49,65	49,25
03/07/2024	9.299	-0,10%	49,55	49,15	49,60	49,25
02/07/2024	4.310	-0,40%	49,45	49,20	49,55	49,30
01/07/2024	4.808	0,92%	49,90	49,05	49,90	49,50
28/06/2024	12.781	0,93%	49,35	48,90	49,55	49,10
27/06/2024	61.147	-1,12%	50,15	48,50	51,00	48,65
26/06/2024	20.714	-0,91%	49,70	49,05	50,15	49,20
25/06/2024	29.345	-1,10%	49,95	49,55	50,10	49,65
24/06/2024	10.728	1,52%	49,15	49,10	50,25	50,20
21/06/2024	13.795	0,36%	49,45	48,95	49,70	49,45
20/06/2024	13.527	0,82%	49,125	49,125	49,60	49,275
19/06/2024	8.557	-0,96%	49,65	48,70	49,65	48,875
18/06/2024	22.154	3,57%	48,85	48,55	49,60	49,35
17/06/2024	14.858	0,21%	48,00	47,25	48,45	47,65
14/06/2024	14.040	-4,04%	49,75	46,90	49,85	47,55
13/06/2024	19.046	-0,30%	50,20	49,45	50,35	49,55
12/06/2024	19.866	-1,97%	51,00	49,25	51,70	49,70
11/06/2024	11.933	-1,55%	51,50	50,60	52,00	50,70
10/06/2024	5.624	0,59%	50,40	50,40	51,80	51,60
07/06/2024	11.887	2,19%	50,15	50,15	51,50	51,30
06/06/2024	6.255	-0,20%	50,80	50,20	51,10	50,60
05/06/2024	5.979	0,90%	50,55	49,95	51,00	50,70
04/06/2024	18.757	0,60%	50,10	49,80	50,40	50,25
03/06/2024	14.748	-0,30%	50,00	49,35	50,20	49,95
31/05/2024	10.318	0,00%	49,85	49,45	50,30	50,10
30/05/2024	6.865	0,00%	50,30	49,95	50,40	50,10
29/05/2024	11.129	-0,20%	50,30	49,90	50,55	50,10
28/05/2024	23.995	-1,76%	51,10	50,20	51,10	50,30
27/05/2024	10.397	0,99%	50,55	49,60	51,20	51,20
24/05/2024	9.722	0,10%	50,20	50,20	50,90	50,70
23/05/2024	14.854	0,70%	51,25	50,30	51,25	50,65
22/05/2024	10.544	0,65%	50,10	49,65	50,60	50,30
21/05/2024	26.832	-2,34%	51,40	49,45	51,60	50,20
20/05/2024	13.366	2,80%	50,40	50,30	51,70	51,40
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