Benetau (BEN)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
45.900 |
1,97%
|
14,14
|
14,04
|
14,48
|
14,48
|
28/12/2022 |
37.879 |
-0,28%
|
14,24
|
14,08
|
14,36
|
14,20
|
27/12/2022 |
32.596 |
1,57%
|
14,08
|
14,08
|
14,24
|
14,24
|
23/12/2022 |
42.501 |
1,30%
|
13,84
|
13,68
|
14,04
|
14,02
|
22/12/2022 |
36.144 |
0,44%
|
13,80
|
13,70
|
13,90
|
13,84
|
21/12/2022 |
45.796 |
1,77%
|
13,50
|
13,30
|
13,82
|
13,78
|
20/12/2022 |
46.878 |
-0,59%
|
13,50
|
13,44
|
13,70
|
13,54
|
19/12/2022 |
34.637 |
-0,73%
|
13,70
|
13,48
|
13,72
|
13,62
|
16/12/2022 |
81.508 |
0,00%
|
13,66
|
13,36
|
13,72
|
13,72
|
15/12/2022 |
44.992 |
-1,30%
|
13,76
|
13,62
|
13,88
|
13,72
|
14/12/2022 |
53.011 |
0,73%
|
13,78
|
13,60
|
13,98
|
13,90
|
13/12/2022 |
72.681 |
-0,15%
|
13,76
|
13,64
|
14,10
|
13,80
|
12/12/2022 |
63.585 |
-1,99%
|
13,58
|
13,42
|
13,88
|
13,82
|
09/12/2022 |
73.325 |
0,28%
|
14,12
|
13,92
|
14,24
|
14,10
|
08/12/2022 |
111.061 |
2,63%
|
13,70
|
13,70
|
14,10
|
14,06
|
07/12/2022 |
103.079 |
0,29%
|
13,68
|
13,26
|
13,72
|
13,70
|
06/12/2022 |
263.202 |
6,89%
|
12,98
|
12,96
|
13,78
|
13,66
|
05/12/2022 |
492.155 |
16,39%
|
11,86
|
11,56
|
13,00
|
12,78
|
02/12/2022 |
28.472 |
-0,18%
|
11,00
|
10,88
|
11,08
|
10,98
|
01/12/2022 |
35.900 |
1,66%
|
10,82
|
10,76
|
11,00
|
11,00
|
30/11/2022 |
42.045 |
0,93%
|
10,72
|
10,66
|
10,88
|
10,82
|
29/11/2022 |
31.361 |
1,32%
|
10,70
|
10,56
|
10,74
|
10,72
|
28/11/2022 |
28.136 |
-1,67%
|
10,70
|
10,46
|
10,70
|
10,58
|
25/11/2022 |
45.896 |
-1,10%
|
10,98
|
10,70
|
11,12
|
10,76
|
24/11/2022 |
33.682 |
0,56%
|
10,82
|
10,74
|
10,98
|
10,88
|
23/11/2022 |
39.875 |
2,27%
|
10,66
|
10,64
|
10,86
|
10,82
|
22/11/2022 |
58.703 |
0,76%
|
10,60
|
10,40
|
10,70
|
10,58
|
21/11/2022 |
154.144 |
-0,38%
|
10,56
|
10,46
|
10,82
|
10,50
|
18/11/2022 |
76.550 |
0,38%
|
10,60
|
10,44
|
11,00
|
10,54
|
17/11/2022 |
51.115 |
-0,76%
|
10,66
|
10,46
|
10,66
|
10,50
|
16/11/2022 |
58.511 |
-3,47%
|
10,90
|
10,54
|
10,94
|
10,58
|
15/11/2022 |
85.308 |
-2,49%
|
11,30
|
10,84
|
11,30
|
10,96
|
14/11/2022 |
36.327 |
1,44%
|
11,22
|
11,12
|
11,34
|
11,24
|
11/11/2022 |
65.538 |
0,18%
|
11,20
|
11,04
|
11,36
|
11,08
|
10/11/2022 |
182.520 |
-7,06%
|
11,22
|
10,54
|
11,42
|
11,06
|
09/11/2022 |
47.749 |
0,00%
|
11,90
|
11,82
|
11,92
|
11,90
|
08/11/2022 |
49.908 |
1,19%
|
11,70
|
11,70
|
11,90
|
11,90
|
07/11/2022 |
49.472 |
1,73%
|
11,56
|
11,56
|
11,84
|
11,76
|
04/11/2022 |
83.164 |
1,23%
|
11,38
|
11,38
|
11,76
|
11,56
|
03/11/2022 |
94.050 |
0,71%
|
11,24
|
11,00
|
11,42
|
11,42
|
02/11/2022 |
149.430 |
0,89%
|
11,24
|
11,22
|
11,46
|
11,34
|
01/11/2022 |
41.371 |
0,18%
|
11,22
|
11,18
|
11,44
|
11,24
|
31/10/2022 |
40.595 |
0,00%
|
11,22
|
11,08
|
11,30
|
11,22
|
28/10/2022 |
52.419 |
0,00%
|
11,14
|
10,98
|
11,30
|
11,22
|
27/10/2022 |
50.584 |
0,00%
|
11,30
|
11,10
|
11,30
|
11,22
|
26/10/2022 |
64.854 |
2,75%
|
10,96
|
10,92
|
11,30
|
11,22
|
25/10/2022 |
50.980 |
2,44%
|
10,66
|
10,58
|
10,92
|
10,92
|
24/10/2022 |
80.848 |
1,91%
|
10,50
|
10,50
|
10,68
|
10,66
|
21/10/2022 |
56.978 |
-1,69%
|
10,76
|
10,42
|
10,76
|
10,46
|
20/10/2022 |
41.727 |
0,57%
|
10,60
|
10,60
|
10,80
|
10,64
|
19/10/2022 |
60.747 |
-1,49%
|
10,80
|
10,58
|
10,84
|
10,58
|
18/10/2022 |
66.235 |
0,00%
|
11,00
|
10,74
|
11,00
|
10,74
|
17/10/2022 |
61.010 |
0,37%
|
10,78
|
10,74
|
11,00
|
10,74
|
14/10/2022 |
86.853 |
1,91%
|
10,58
|
10,58
|
10,84
|
10,70
|
13/10/2022 |
75.730 |
4,17%
|
10,20
|
9,97
|
10,50
|
10,50
|
12/10/2022 |
76.546 |
0,20%
|
10,06
|
9,97
|
10,22
|
10,08
|
11/10/2022 |
55.925 |
0,80%
|
10,00
|
9,92
|
10,20
|
10,06
|
10/10/2022 |
44.262 |
-2,92%
|
10,20
|
9,98
|
10,20
|
9,98
|
07/10/2022 |
41.866 |
-0,39%
|
10,32
|
10,26
|
10,42
|
10,28
|
06/10/2022 |
51.005 |
0,00%
|
10,46
|
10,32
|
10,58
|
10,32
|
05/10/2022 |
44.052 |
-1,71%
|
10,40
|
10,32
|
10,58
|
10,32
|
04/10/2022 |
56.689 |
0,96%
|
10,70
|
10,36
|
10,70
|
10,50
|
03/10/2022 |
52.240 |
-1,70%
|
10,58
|
10,28
|
10,66
|
10,40
|
30/09/2022 |
74.373 |
0,38%
|
10,52
|
10,40
|
10,74
|
10,58
|
29/09/2022 |
181.521 |
6,57%
|
10,80
|
10,30
|
11,04
|
10,54
|
28/09/2022 |
57.408 |
2,49%
|
9,66
|
9,54
|
9,93
|
9,89
|
27/09/2022 |
43.978 |
-0,10%
|
9,80
|
9,65
|
9,87
|
9,65
|
26/09/2022 |
60.870 |
1,90%
|
9,48
|
9,43
|
9,72
|
9,66
|
23/09/2022 |
62.913 |
-5,01%
|
9,98
|
9,44
|
10,00
|
9,48
|
22/09/2022 |
63.499 |
-0,80%
|
9,95
|
9,82
|
10,12
|
9,98
|
21/09/2022 |
39.163 |
-3,64%
|
10,32
|
10,06
|
10,34
|
10,06
|
20/09/2022 |
81.374 |
0,97%
|
10,52
|
10,22
|
10,52
|
10,44
|
19/09/2022 |
92.802 |
1,97%
|
10,02
|
9,93
|
10,50
|
10,34
|
16/09/2022 |
39.892 |
-1,74%
|
10,10
|
10,02
|
10,20
|
10,14
|
15/09/2022 |
70.338 |
2,79%
|
10,20
|
9,99
|
10,36
|
10,32
|
14/09/2022 |
29.187 |
-4,74%
|
10,40
|
10,04
|
10,40
|
10,04
|
13/09/2022 |
116.744 |
0,19%
|
10,54
|
10,32
|
10,68
|
10,54
|
12/09/2022 |
27.808 |
1,35%
|
10,38
|
10,38
|
10,62
|
10,52
|
09/09/2022 |
25.116 |
0,00%
|
10,38
|
10,36
|
10,54
|
10,38
|
08/09/2022 |
40.514 |
2,17%
|
10,28
|
10,08
|
10,38
|
10,38
|
07/09/2022 |
34.528 |
-0,78%
|
10,20
|
10,02
|
10,20
|
10,16
|
06/09/2022 |
30.177 |
0,20%
|
10,26
|
10,08
|
10,30
|
10,24
|
05/09/2022 |
22.185 |
-3,04%
|
10,40
|
10,16
|
10,40
|
10,22
|
02/09/2022 |
52.130 |
0,77%
|
10,60
|
10,38
|
10,60
|
10,54
|
01/09/2022 |
29.577 |
-1,88%
|
10,62
|
10,40
|
10,62
|
10,46
|
31/08/2022 |
42.107 |
-1,11%
|
11,00
|
10,66
|
11,00
|
10,66
|
30/08/2022 |
37.547 |
0,00%
|
10,80
|
10,66
|
11,04
|
10,78
|
29/08/2022 |
37.561 |
-2,00%
|
10,82
|
10,58
|
10,86
|
10,78
|
26/08/2022 |
67.602 |
-2,31%
|
11,40
|
11,00
|
11,46
|
11,00
|
25/08/2022 |
40.325 |
0,36%
|
11,24
|
11,04
|
11,38
|
11,26
|
24/08/2022 |
38.400 |
2,00%
|
11,02
|
10,90
|
11,24
|
11,22
|
23/08/2022 |
61.810 |
-3,85%
|
11,26
|
10,94
|
11,44
|
11,00
|
22/08/2022 |
45.301 |
-1,38%
|
11,52
|
11,34
|
11,52
|
11,44
|
19/08/2022 |
45.442 |
-0,69%
|
11,68
|
11,48
|
11,72
|
11,60
|
18/08/2022 |
36.750 |
2,46%
|
11,40
|
11,40
|
11,74
|
11,68
|
17/08/2022 |
52.088 |
-1,89%
|
11,64
|
11,22
|
11,68
|
11,40
|
16/08/2022 |
88.201 |
1,75%
|
11,50
|
11,46
|
11,72
|
11,62
|
15/08/2022 |
26.197 |
1,06%
|
11,40
|
11,30
|
11,48
|
11,42
|
12/08/2022 |
15.505 |
0,36%
|
11,10
|
11,10
|
11,34
|
11,30
|
11/08/2022 |
29.710 |
-0,18%
|
11,28
|
11,18
|
11,34
|
11,26
|