Benetau (BEN)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-3,55%
|
14,06
|
13,58
|
14,10
|
13,58
|
17-05-2024 |
63.332 |
-3,55%
|
14,06
|
13,58
|
14,10
|
13,58
|
16-05-2024 |
101.661 |
0,72%
|
13,98
|
13,98
|
14,22
|
14,08
|
15-05-2024 |
123.064 |
-1,41%
|
14,20
|
13,90
|
14,38
|
13,98
|
14-05-2024 |
142.846 |
0,71%
|
14,00
|
13,90
|
14,18
|
14,18
|
13-05-2024 |
181.363 |
4,92%
|
13,50
|
13,46
|
14,14
|
14,08
|
10-05-2024 |
105.488 |
1,98%
|
13,14
|
13,14
|
13,44
|
13,42
|
09-05-2024 |
87.374 |
2,33%
|
12,90
|
12,90
|
13,16
|
13,16
|
08-05-2024 |
60.843 |
0,31%
|
12,86
|
12,80
|
12,94
|
12,86
|
07-05-2024 |
220.211 |
1,75%
|
12,70
|
12,70
|
12,94
|
12,82
|
06-05-2024 |
111.383 |
2,44%
|
12,36
|
12,24
|
12,68
|
12,60
|
03-05-2024 |
105.174 |
-1,28%
|
12,54
|
12,30
|
12,62
|
12,30
|
02-05-2024 |
65.565 |
1,96%
|
12,30
|
12,24
|
12,52
|
12,46
|
01-05-2024 |
0 |
-1,13%
|
12,40
|
12,12
|
12,40
|
12,22
|
30-04-2024 |
259.973 |
-1,13%
|
12,40
|
12,12
|
12,40
|
12,22
|
29-04-2024 |
109.018 |
0,98%
|
12,18
|
12,14
|
12,36
|
12,36
|
26-04-2024 |
55.679 |
-0,49%
|
12,32
|
12,20
|
12,46
|
12,24
|
25-04-2024 |
59.582 |
-2,54%
|
12,60
|
12,28
|
12,60
|
12,30
|
24-04-2024 |
74.651 |
-0,32%
|
12,66
|
12,60
|
12,76
|
12,62
|
23-04-2024 |
79.362 |
2,26%
|
12,46
|
12,32
|
12,72
|
12,66
|
22-04-2024 |
39.481 |
0,16%
|
12,40
|
12,34
|
12,48
|
12,38
|
19-04-2024 |
68.215 |
-2,52%
|
12,54
|
12,34
|
12,56
|
12,36
|
18-04-2024 |
48.392 |
-0,63%
|
12,80
|
12,64
|
12,80
|
12,68
|
17-04-2024 |
60.723 |
-1,09%
|
12,94
|
12,76
|
12,98
|
12,76
|
16-04-2024 |
76.272 |
-2,27%
|
13,06
|
12,86
|
13,16
|
12,90
|
15-04-2024 |
100.237 |
-1,64%
|
13,30
|
13,20
|
13,42
|
13,20
|
12-04-2024 |
104.245 |
0,00%
|
13,50
|
13,38
|
13,58
|
13,42
|
11-04-2024 |
87.452 |
0,00%
|
13,24
|
13,22
|
13,56
|
13,42
|
10-04-2024 |
118.338 |
-0,45%
|
13,48
|
13,28
|
13,66
|
13,42
|
09-04-2024 |
32.757 |
-1,17%
|
13,62
|
13,48
|
13,66
|
13,48
|
08-04-2024 |
58.819 |
0,89%
|
13,52
|
13,52
|
13,72
|
13,64
|
05-04-2024 |
87.603 |
0,30%
|
13,36
|
13,32
|
13,62
|
13,52
|
04-04-2024 |
57.804 |
0,45%
|
13,38
|
13,38
|
13,60
|
13,48
|
03-04-2024 |
151.375 |
-0,30%
|
13,44
|
13,16
|
13,50
|
13,42
|
02-04-2024 |
89.809 |
-1,61%
|
13,66
|
13,26
|
13,72
|
13,46
|
01-04-2024 |
0 |
-0,29%
|
13,76
|
13,56
|
13,78
|
13,68
|
28-03-2024 |
47.086 |
-0,29%
|
13,76
|
13,56
|
13,78
|
13,68
|
27-03-2024 |
121.276 |
2,24%
|
13,48
|
13,24
|
13,74
|
13,72
|
26-03-2024 |
70.764 |
0,00%
|
13,42
|
13,30
|
13,48
|
13,42
|
25-03-2024 |
102.086 |
-1,32%
|
13,50
|
13,34
|
13,54
|
13,42
|
22-03-2024 |
118.348 |
1,34%
|
13,40
|
13,40
|
13,78
|
13,60
|
21-03-2024 |
294.531 |
-2,61%
|
13,86
|
13,26
|
13,86
|
13,42
|
20-03-2024 |
496.522 |
8,16%
|
13,30
|
12,96
|
13,86
|
13,78
|
19-03-2024 |
136.828 |
1,43%
|
12,58
|
12,42
|
12,76
|
12,74
|
18-03-2024 |
94.926 |
0,32%
|
12,52
|
12,40
|
12,56
|
12,56
|
15-03-2024 |
181.616 |
0,16%
|
12,50
|
12,44
|
12,78
|
12,52
|
14-03-2024 |
98.695 |
1,30%
|
12,42
|
12,36
|
12,54
|
12,50
|
13-03-2024 |
50.780 |
-0,48%
|
12,44
|
12,32
|
12,52
|
12,34
|
12-03-2024 |
55.348 |
0,32%
|
12,32
|
12,30
|
12,44
|
12,40
|
11-03-2024 |
101.468 |
-0,16%
|
12,30
|
12,20
|
12,40
|
12,36
|
08-03-2024 |
78.260 |
0,32%
|
12,28
|
12,20
|
12,42
|
12,38
|
07-03-2024 |
82.365 |
1,65%
|
12,16
|
12,04
|
12,34
|
12,34
|
06-03-2024 |
61.822 |
-1,14%
|
12,28
|
12,14
|
12,42
|
12,14
|
05-03-2024 |
74.560 |
0,49%
|
12,08
|
12,08
|
12,32
|
12,28
|
04-03-2024 |
90.334 |
-0,97%
|
12,30
|
12,02
|
12,32
|
12,22
|
01-03-2024 |
53.544 |
-0,32%
|
12,42
|
12,30
|
12,42
|
12,34
|
29-02-2024 |
75.950 |
0,49%
|
12,28
|
12,26
|
12,40
|
12,38
|
28-02-2024 |
95.663 |
-1,28%
|
12,54
|
12,08
|
12,54
|
12,32
|
27-02-2024 |
94.534 |
1,14%
|
12,26
|
12,20
|
12,50
|
12,48
|
26-02-2024 |
77.020 |
-0,48%
|
12,36
|
12,26
|
12,44
|
12,34
|
23-02-2024 |
105.412 |
-0,16%
|
12,40
|
12,28
|
12,56
|
12,40
|
22-02-2024 |
94.536 |
1,47%
|
12,24
|
12,24
|
12,48
|
12,42
|
21-02-2024 |
65.615 |
1,16%
|
12,10
|
12,04
|
12,28
|
12,24
|
20-02-2024 |
90.694 |
1,51%
|
11,90
|
11,88
|
12,10
|
12,10
|
19-02-2024 |
111.912 |
-0,33%
|
11,88
|
11,64
|
11,96
|
11,92
|
16-02-2024 |
93.776 |
-2,61%
|
12,30
|
11,96
|
12,36
|
11,96
|
15-02-2024 |
103.482 |
0,33%
|
12,32
|
12,22
|
12,36
|
12,28
|
14-02-2024 |
167.965 |
-0,65%
|
12,26
|
12,02
|
12,32
|
12,24
|
13-02-2024 |
472.473 |
7,50%
|
12,18
|
11,76
|
12,32
|
12,32
|
12-02-2024 |
109.556 |
2,32%
|
11,34
|
11,34
|
11,58
|
11,46
|
09-02-2024 |
104.365 |
0,36%
|
11,20
|
11,12
|
11,26
|
11,20
|
08-02-2024 |
197.809 |
4,10%
|
10,74
|
10,74
|
11,20
|
11,16
|
07-02-2024 |
113.445 |
-3,60%
|
11,10
|
10,72
|
11,16
|
10,72
|
06-02-2024 |
100.942 |
0,73%
|
11,00
|
10,92
|
11,12
|
11,12
|
05-02-2024 |
82.390 |
-1,08%
|
11,22
|
10,98
|
11,26
|
11,04
|
02-02-2024 |
78.731 |
-0,18%
|
11,24
|
11,12
|
11,34
|
11,16
|
01-02-2024 |
163.783 |
0,36%
|
11,10
|
11,02
|
11,30
|
11,18
|
31-01-2024 |
242.181 |
2,02%
|
10,98
|
10,90
|
11,16
|
11,14
|
30-01-2024 |
63.327 |
-1,27%
|
11,06
|
10,92
|
11,10
|
10,92
|
29-01-2024 |
64.563 |
-1,43%
|
11,16
|
10,96
|
11,18
|
11,06
|
26-01-2024 |
104.178 |
1,63%
|
11,10
|
11,06
|
11,32
|
11,22
|
25-01-2024 |
57.557 |
1,47%
|
10,86
|
10,78
|
11,04
|
11,04
|
24-01-2024 |
109.134 |
-0,18%
|
11,00
|
10,80
|
11,02
|
10,88
|
23-01-2024 |
220.788 |
-1,09%
|
10,98
|
10,72
|
11,00
|
10,90
|
22-01-2024 |
109.566 |
-0,72%
|
11,22
|
10,98
|
11,32
|
11,02
|
19-01-2024 |
63.940 |
-1,60%
|
11,38
|
11,10
|
11,40
|
11,10
|
18-01-2024 |
89.541 |
1,26%
|
11,20
|
11,04
|
11,28
|
11,28
|
17-01-2024 |
99.871 |
-1,76%
|
11,20
|
11,00
|
11,22
|
11,14
|
16-01-2024 |
49.398 |
-1,22%
|
11,40
|
11,34
|
11,48
|
11,34
|
15-01-2024 |
44.139 |
0,00%
|
11,48
|
11,30
|
11,50
|
11,48
|
12-01-2024 |
72.224 |
0,18%
|
11,44
|
11,42
|
11,60
|
11,48
|
11-01-2024 |
139.054 |
-1,88%
|
11,68
|
11,40
|
11,70
|
11,46
|
10-01-2024 |
68.480 |
-0,51%
|
11,72
|
11,60
|
11,76
|
11,68
|
09-01-2024 |
71.974 |
0,69%
|
11,76
|
11,66
|
11,86
|
11,74
|
08-01-2024 |
85.385 |
-0,51%
|
11,66
|
11,52
|
11,72
|
11,66
|
05-01-2024 |
109.492 |
-0,34%
|
11,68
|
11,48
|
11,78
|
11,72
|
04-01-2024 |
90.674 |
0,86%
|
11,66
|
11,66
|
11,82
|
11,76
|
03-01-2024 |
134.732 |
-3,95%
|
12,10
|
11,60
|
12,10
|
11,66
|
02-01-2024 |
69.017 |
-2,72%
|
12,56
|
12,14
|
12,60
|
12,14
|
29-12-2023 |
108.804 |
0,48%
|
12,38
|
12,36
|
12,56
|
12,48
|