Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	10.004	-1,24%	27,50	27,00	27,50	27,08
29/12/2022	19.199	0,00%	27,24	27,00	27,56	27,42
28/12/2022	16.734	-0,87%	27,76	27,36	27,80	27,42
27/12/2022	14.601	0,00%	27,86	27,66	28,16	27,66
23/12/2022	20.828	0,29%	27,68	27,46	27,76	27,66
22/12/2022	26.417	-0,65%	27,84	27,52	27,98	27,58
21/12/2022	38.794	1,54%	27,22	27,22	27,86	27,76
20/12/2022	48.249	-1,30%	27,68	26,98	27,68	27,34
19/12/2022	48.410	2,82%	27,12	27,00	27,70	27,70
16/12/2022	60.470	-0,30%	26,96	26,84	27,14	26,94
15/12/2022	48.124	0,52%	27,00	26,56	27,38	27,02
14/12/2022	35.793	-0,07%	26,82	26,38	26,98	26,88
13/12/2022	83.205	-1,68%	27,24	26,78	27,46	26,90
12/12/2022	28.304	-0,36%	27,46	27,10	27,46	27,36
09/12/2022	28.500	0,66%	27,16	27,16	27,62	27,46
08/12/2022	36.857	1,56%	26,88	26,84	27,46	27,28
07/12/2022	42.339	-0,96%	27,06	26,74	27,12	26,86
06/12/2022	27.408	-0,73%	27,20	27,08	27,32	27,12
05/12/2022	36.001	-1,09%	27,54	27,26	27,76	27,32
02/12/2022	51.837	0,00%	27,78	27,54	28,10	27,62
01/12/2022	56.475	1,17%	27,68	27,32	27,98	27,62
30/11/2022	43.804	0,15%	27,36	27,14	27,60	27,30
29/11/2022	37.152	0,07%	27,24	27,02	27,56	27,26
28/11/2022	80.635	-1,80%	27,60	26,94	27,60	27,24
25/11/2022	46.206	-0,50%	27,90	27,52	27,90	27,74
24/11/2022	53.074	0,22%	27,82	27,62	28,02	27,88
23/11/2022	8.109	1,61%	27,44	27,44	28,02	27,86
22/11/2022	64.320	0,96%	27,34	27,00	27,46	27,42
21/11/2022	65.578	1,27%	26,64	26,62	27,20	27,16
18/11/2022	97.771	-0,67%	27,18	26,54	27,42	26,82
17/11/2022	198.258	0,82%	26,78	25,20	27,10	27,00
16/11/2022	71.959	-0,52%	26,98	26,58	27,08	26,78
15/11/2022	68.740	3,38%	26,10	26,08	27,06	26,92
14/11/2022	167.537	-1,74%	26,62	26,00	27,10	26,04
11/11/2022	110.668	-0,53%	26,76	26,20	26,76	26,50
10/11/2022	370.809	7,85%	25,26	25,24	27,14	26,64
09/11/2022	587.516	-14,89%	27,98	24,62	28,24	24,70
08/11/2022	69.517	-1,16%	29,34	28,92	29,46	29,02
07/11/2022	63.507	2,30%	28,56	28,56	29,46	29,36
04/11/2022	67.150	1,56%	28,52	28,50	29,16	28,70
03/11/2022	56.683	0,57%	27,84	27,68	28,30	28,26
02/11/2022	218.482	-1,95%	28,66	28,06	28,98	28,10
01/11/2022	51.927	1,63%	28,40	28,40	28,92	28,66
31/10/2022	43.931	0,71%	28,18	28,00	28,44	28,20
28/10/2022	25.607	0,57%	27,66	27,66	28,16	28,06
27/10/2022	30.465	-1,06%	28,04	27,62	28,26	27,90
26/10/2022	26.178	1,95%	27,72	27,56	28,22	28,20
25/10/2022	29.450	1,69%	27,42	27,16	27,66	27,66
24/10/2022	144.076	2,95%	26,60	26,50	27,62	27,20
21/10/2022	67.919	-2,37%	26,80	25,74	26,82	26,42
20/10/2022	214.862	2,81%	26,42	26,42	27,44	27,06
19/10/2022	43.259	-0,68%	26,50	26,24	26,54	26,32
18/10/2022	77.967	-0,90%	27,04	26,42	27,14	26,50
17/10/2022	127.680	2,06%	26,30	26,30	27,04	26,74
14/10/2022	32.327	0,08%	26,42	26,18	27,02	26,22
13/10/2022	34.060	1,08%	26,00	25,44	26,24	26,20
12/10/2022	56.978	-2,48%	26,58	25,40	26,58	25,94
11/10/2022	25.692	0,76%	26,30	26,00	26,78	26,60
10/10/2022	16.932	1,15%	25,60	25,60	26,70	26,34
07/10/2022	13.780	-1,06%	26,18	25,92	26,38	26,08
06/10/2022	12.210	-0,83%	26,83	26,18	26,96	26,22
05/10/2022	14.360	-0,89%	26,98	26,44	27,10	26,62
04/10/2022	64.469	3,83%	26,28	25,98	26,96	26,90
03/10/2022	76.163	0,43%	25,58	25,44	26,18	25,90
30/09/2022	105.535	-2,05%	26,52	25,66	26,78	25,80
29/09/2022	52.562	-0,98%	26,64	26,26	26,64	26,34
28/09/2022	112.615	-0,75%	26,64	25,98	26,74	26,60
27/09/2022	89.091	-0,30%	27,06	26,78	27,22	26,80
26/09/2022	71.830	-0,30%	26,50	26,50	27,16	26,88
23/09/2022	26.540	-2,75%	27,62	26,52	27,62	26,90
22/09/2022	75.562	-1,35%	27,58	27,48	28,10	27,74
21/09/2022	14.936	1,88%	27,62	27,62	28,18	28,16
20/09/2022	46.015	-1,91%	28,48	27,40	28,64	27,72
19/09/2022	12.860	-0,28%	28,28	27,92	28,46	28,34
16/09/2022	83.901	-2,00%	28,80	27,98	28,80	28,42
15/09/2022	40.819	-0,75%	29,12	28,84	29,38	29,00
14/09/2022	69.420	0,00%	29,10	29,10	29,54	29,22
13/09/2022	77.328	0,76%	29,36	29,04	29,74	29,22
12/09/2022	93.428	1,83%	28,68	28,68	29,26	29,00
09/09/2022	100.999	2,23%	28,06	28,02	28,56	28,48
08/09/2022	57.615	-0,71%	28,20	27,52	28,30	27,86
07/09/2022	72.218	-1,13%	28,44	27,70	28,44	28,06
06/09/2022	111.888	-1,25%	28,64	28,00	29,00	28,38
05/09/2022	69.364	-3,43%	28,84	28,52	29,24	28,74
02/09/2022	70.413	2,20%	29,40	29,22	29,98	29,76
01/09/2022	59.668	-1,62%	29,30	28,94	29,38	29,12
31/08/2022	92.497	-1,07%	29,90	29,60	30,12	29,60
30/08/2022	77.415	-1,51%	30,58	29,80	30,76	29,92
29/08/2022	110.110	-0,07%	29,74	29,52	30,50	30,38
26/08/2022	79.048	-1,81%	31,08	30,32	31,56	30,40
25/08/2022	132.209	0,07%	31,20	30,88	31,82	30,96
24/08/2022	20.981	3,40%	29,84	29,82	31,08	31,02
23/08/2022	89.087	3,61%	28,94	28,60	30,16	29,84
22/08/2022	44.518	-1,77%	29,10	28,64	29,24	28,80
19/08/2022	19.267	-1,61%	29,52	29,18	29,68	29,28
18/08/2022	30.581	2,98%	29,10	29,10	29,98	29,76
17/08/2022	47.536	0,49%	28,71	28,52	28,98	28,90
16/08/2022	143.186	1,55%	28,16	28,02	28,98	28,76
15/08/2022	37.166	-0,63%	28,46	27,40	28,46	28,40
12/08/2022	115.464	1,49%	28,44	28,08	29,00	28,66