Benetau (BEN)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28-12-2023 |
74.057 |
1,80%
|
12,22
|
12,22
|
12,46
|
12,42
|
27-12-2023 |
115.770 |
-0,81%
|
12,30
|
12,20
|
12,38
|
12,20
|
26-12-2023 |
140.309 |
-0,32%
|
12,42
|
12,28
|
12,52
|
12,30
|
22-12-2023 |
140.309 |
-0,32%
|
12,42
|
12,28
|
12,52
|
12,30
|
21-12-2023 |
198.449 |
3,35%
|
11,80
|
11,76
|
12,34
|
12,34
|
20-12-2023 |
283.644 |
1,53%
|
11,78
|
11,76
|
11,98
|
11,94
|
19-12-2023 |
71.028 |
1,73%
|
11,66
|
11,58
|
11,80
|
11,76
|
18-12-2023 |
118.889 |
0,52%
|
11,40
|
11,34
|
11,60
|
11,56
|
15-12-2023 |
234.718 |
3,60%
|
11,18
|
11,18
|
11,60
|
11,50
|
14-12-2023 |
142.547 |
5,51%
|
10,64
|
10,64
|
11,24
|
11,10
|
13-12-2023 |
97.474 |
-1,68%
|
10,64
|
10,52
|
10,78
|
10,52
|
12-12-2023 |
130.514 |
-3,60%
|
11,02
|
10,70
|
11,10
|
10,70
|
11-12-2023 |
168.677 |
1,28%
|
10,96
|
10,80
|
11,16
|
11,10
|
08-12-2023 |
258.741 |
1,67%
|
10,76
|
10,58
|
11,04
|
10,96
|
07-12-2023 |
455.107 |
-5,93%
|
11,42
|
10,76
|
11,44
|
10,78
|
06-12-2023 |
67.688 |
0,35%
|
11,46
|
11,36
|
11,50
|
11,46
|
05-12-2023 |
47.041 |
0,71%
|
11,42
|
11,32
|
11,46
|
11,42
|
04-12-2023 |
103.955 |
0,35%
|
11,36
|
11,32
|
11,52
|
11,34
|
01-12-2023 |
67.393 |
0,53%
|
11,34
|
11,14
|
11,34
|
11,30
|
30-11-2023 |
112.508 |
-0,71%
|
11,36
|
11,20
|
11,36
|
11,24
|
29-11-2023 |
63.568 |
0,00%
|
11,36
|
11,24
|
11,42
|
11,32
|
28-11-2023 |
52.244 |
0,18%
|
11,24
|
11,22
|
11,36
|
11,32
|
27-11-2023 |
30.308 |
-0,18%
|
11,44
|
11,30
|
11,44
|
11,30
|
24-11-2023 |
34.755 |
0,53%
|
11,24
|
11,20
|
11,32
|
11,32
|
23-11-2023 |
69.716 |
-1,75%
|
11,50
|
11,22
|
11,54
|
11,26
|
22-11-2023 |
100.569 |
2,69%
|
11,16
|
11,12
|
11,48
|
11,46
|
21-11-2023 |
121.750 |
-2,28%
|
11,48
|
11,16
|
11,48
|
11,16
|
20-11-2023 |
67.894 |
0,18%
|
11,48
|
11,42
|
11,54
|
11,42
|
17-11-2023 |
71.404 |
0,89%
|
11,28
|
11,28
|
11,48
|
11,40
|
16-11-2023 |
78.996 |
-0,70%
|
11,42
|
11,24
|
11,46
|
11,30
|
15-11-2023 |
121.046 |
1,07%
|
11,30
|
11,18
|
11,38
|
11,38
|
14-11-2023 |
135.759 |
1,08%
|
11,10
|
11,04
|
11,30
|
11,26
|
13-11-2023 |
76.852 |
1,27%
|
11,02
|
11,02
|
11,24
|
11,14
|
10-11-2023 |
187.352 |
-2,48%
|
11,20
|
10,94
|
11,20
|
11,00
|
09-11-2023 |
306.806 |
-5,21%
|
11,30
|
11,08
|
11,60
|
11,28
|
08-11-2023 |
91.372 |
1,02%
|
11,82
|
11,72
|
11,96
|
11,90
|
07-11-2023 |
75.132 |
0,86%
|
11,56
|
11,48
|
11,82
|
11,78
|
06-11-2023 |
55.376 |
-1,02%
|
11,90
|
11,64
|
11,92
|
11,68
|
03-11-2023 |
59.843 |
2,79%
|
11,56
|
11,56
|
11,78
|
11,80
|
02-11-2023 |
98.746 |
1,95%
|
11,32
|
11,32
|
11,58
|
11,48
|
01-11-2023 |
48.286 |
-1,05%
|
11,52
|
11,22
|
11,52
|
11,26
|
31-10-2023 |
71.581 |
0,18%
|
11,36
|
11,36
|
11,52
|
11,38
|
30-10-2023 |
45.335 |
0,53%
|
11,38
|
11,34
|
11,58
|
11,36
|
27-10-2023 |
47.841 |
0,71%
|
11,26
|
11,20
|
11,36
|
11,30
|
26-10-2023 |
64.092 |
1,82%
|
10,92
|
10,80
|
11,28
|
11,22
|
25-10-2023 |
133.370 |
-2,82%
|
11,36
|
11,02
|
11,40
|
11,02
|
24-10-2023 |
32.773 |
1,07%
|
11,24
|
11,24
|
11,50
|
11,38
|
23-10-2023 |
104.988 |
-0,88%
|
11,30
|
11,08
|
11,34
|
11,26
|
20-10-2023 |
106.889 |
-3,89%
|
11,60
|
11,36
|
11,64
|
11,36
|
19-10-2023 |
80.756 |
-1,34%
|
11,90
|
11,76
|
11,98
|
11,82
|
18-10-2023 |
86.147 |
0,50%
|
11,86
|
11,86
|
12,10
|
11,98
|
17-10-2023 |
85.922 |
0,17%
|
11,86
|
11,82
|
11,94
|
11,92
|
16-10-2023 |
69.892 |
0,34%
|
11,92
|
11,82
|
11,98
|
11,90
|
13-10-2023 |
111.618 |
-2,47%
|
12,12
|
11,86
|
12,14
|
11,86
|
12-10-2023 |
102.343 |
2,53%
|
12,00
|
11,98
|
12,28
|
12,16
|
11-10-2023 |
91.326 |
-0,17%
|
11,84
|
11,82
|
12,00
|
11,86
|
10-10-2023 |
66.218 |
1,19%
|
11,80
|
11,74
|
11,92
|
11,88
|
09-10-2023 |
86.965 |
0,86%
|
11,64
|
11,56
|
11,88
|
11,74
|