Bilfinger SE (GBF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	46.567	-0,52%	38,14	37,72	38,20	38,02
08/05/2023	28.792	0,32%	37,94	37,82	38,22	38,22
05/05/2023	48.331	0,53%	38,18	37,72	38,22	38,10
04/05/2023	14.230	-0,86%	38,23	37,82	38,56	37,89
03/05/2023	13.080	-0,26%	38,62	38,06	38,88	38,22
02/05/2023	72.017	-1,84%	38,96	38,24	39,20	38,48
01/05/2023	254.413	0,00%	37,36	37,26	39,98	39,20
28/04/2023	254.413	7,28%	37,36	37,26	39,98	39,20
27/04/2023	5.921	0,14%	36,52	36,20	36,72	36,46
26/04/2023	60.888	-1,51%	36,96	36,08	36,96	36,48
25/04/2023	64.811	-0,96%	37,38	36,82	37,50	37,04
24/04/2023	36.711	0,75%	37,00	36,88	37,54	37,40
21/04/2023	81.214	-3,78%	37,30	36,98	37,70	37,12
20/04/2023	13.007	-0,05%	38,62	38,20	38,66	38,56
19/04/2023	68.298	-1,73%	39,14	38,60	39,46	38,60
18/04/2023	83.310	0,51%	39,32	38,68	39,48	39,28
17/04/2023	53.958	-0,15%	39,20	39,08	39,76	39,08
14/04/2023	42.596	0,36%	39,20	38,88	39,48	39,14
13/04/2023	39.710	0,05%	39,06	38,90	39,34	39,00
12/04/2023	38.089	-0,10%	38,76	38,48	39,24	38,98
11/04/2023	42.224	0,26%	39,00	38,76	39,18	39,02
10/04/2023	33.314	0,00%	38,42	38,42	39,04	38,92
06/04/2023	33.314	1,09%	38,42	38,42	39,04	38,92
05/04/2023	39.964	-1,74%	39,18	38,46	39,18	38,50
04/04/2023	62.115	0,26%	39,36	39,00	39,58	39,18
03/04/2023	41.974	-0,05%	39,12	38,94	39,24	39,08
31/03/2023	65.811	-1,71%	39,62	38,98	39,62	39,10
30/03/2023	83.115	1,38%	39,48	39,44	39,94	39,78
29/03/2023	63.375	1,24%	38,98	38,74	39,30	39,24
28/03/2023	40.353	-0,41%	39,18	38,30	39,28	38,76
27/03/2023	55.005	1,67%	38,88	38,58	39,12	38,92
24/03/2023	86.897	-2,79%	39,12	38,12	39,34	38,28
23/03/2023	8.300	0,51%	39,04	38,92	39,56	39,36
22/03/2023	51.325	-0,05%	39,20	39,00	39,64	39,12
21/03/2023	102.534	2,73%	38,44	38,34	39,42	39,14
20/03/2023	80.561	0,16%	37,68	36,80	38,38	38,10
17/03/2023	141.897	-0,68%	38,56	38,02	38,88	38,04
16/03/2023	121.234	1,92%	38,06	37,38	38,50	38,30
15/03/2023	72.939	-2,59%	38,50	37,48	38,74	37,58
14/03/2023	114.867	2,66%	37,30	37,30	38,66	38,56
13/03/2023	139.642	-1,88%	38,28	37,30	38,50	37,56
10/03/2023	116.352	0,79%	37,20	36,84	38,42	38,28
09/03/2023	57.476	-0,68%	38,14	37,60	38,42	37,98
08/03/2023	60.419	0,26%	37,90	37,90	38,44	38,24
07/03/2023	48.301	0,63%	37,70	37,70	38,18	38,14
06/03/2023	66.112	-0,53%	38,10	37,78	38,28	37,90
03/03/2023	53.561	-0,11%	38,18	37,94	38,36	38,10
02/03/2023	65.112	1,49%	37,66	37,42	38,16	38,14
01/03/2023	50.840	-0,16%	37,90	37,42	37,92	37,58
28/02/2023	96.947	-1,26%	37,78	37,38	38,16	37,64
27/02/2023	163.395	-0,68%	38,30	38,02	38,64	38,12
24/02/2023	180.547	1,21%	38,00	37,94	38,56	38,38
23/02/2023	121.330	2,38%	37,10	37,00	37,98	37,92
22/02/2023	80.138	0,11%	37,02	36,90	37,30	37,04
21/02/2023	105.212	0,49%	36,88	36,70	37,18	37,00
20/02/2023	79.699	-0,65%	36,90	36,54	37,16	36,82
17/02/2023	233.639	3,46%	35,74	35,36	37,20	37,06
16/02/2023	33.912	-0,28%	35,84	35,36	35,90	35,74
15/02/2023	115.081	1,35%	34,90	34,20	35,94	35,94
14/02/2023	655.391	9,78%	33,60	33,30	36,74	35,46
13/02/2023	71.709	0,56%	32,00	31,90	32,46	32,30
10/02/2023	38.925	-0,62%	32,10	31,86	32,44	32,12
09/02/2023	11.132	0,50%	32,58	32,29	33,46	32,32
08/02/2023	13.773	0,31%	32,14	32,08	32,58	32,16
07/02/2023	31.570	-0,31%	32,10	31,74	32,18	32,02
06/02/2023	32.285	-1,23%	32,28	31,84	32,30	32,12
03/02/2023	45.026	1,63%	31,90	31,86	32,54	32,52
02/02/2023	47.000	0,69%	31,92	31,74	32,22	32,00
01/02/2023	30.305	0,70%	31,56	31,50	32,10	31,78
31/01/2023	46.290	-0,25%	31,72	31,06	31,72	31,56
30/01/2023	31.270	-0,38%	31,60	31,50	31,88	31,64
27/01/2023	57.691	-1,61%	32,26	31,76	32,54	31,76
26/01/2023	32.198	2,15%	31,64	31,54	32,32	32,28
25/01/2023	59.049	0,06%	31,78	31,48	32,20	31,60
24/01/2023	26.125	0,51%	31,26	31,22	31,76	31,58
23/01/2023	30.554	0,96%	31,10	30,84	31,48	31,42
20/01/2023	52.579	2,44%	30,32	30,32	31,26	31,12
19/01/2023	52.575	-1,81%	30,72	30,04	30,80	30,38
18/01/2023	73.393	1,84%	30,28	30,16	31,24	30,94
17/01/2023	43.691	2,02%	29,76	29,68	30,38	30,38
16/01/2023	33.849	-0,13%	29,80	29,32	29,98	29,78
13/01/2023	51.365	0,00%	29,70	29,70	30,26	29,82
12/01/2023	61.320	1,91%	29,10	28,86	29,90	29,82
11/01/2023	33.481	0,62%	29,26	29,04	29,38	29,26
10/01/2023	35.690	-0,68%	29,02	28,78	29,40	29,08
09/01/2023	43.200	1,32%	29,10	28,90	29,62	29,28
06/01/2023	36.491	1,05%	28,50	28,30	28,96	28,90
05/01/2023	38.515	-0,56%	28,64	28,38	28,80	28,60
04/01/2023	82.670	3,23%	28,04	28,00	29,04	28,76
03/01/2023	34.473	1,31%	27,56	27,56	28,22	27,86
02/01/2023	17.434	1,55%	27,16	27,16	27,66	27,50
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