Derichebourg SA (DBG)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20-09-2023 |
301.488 |
0,80%
|
4,75
|
4,68
|
4,80
|
4,778
|
19-09-2023 |
116.118 |
-0,17%
|
4,74
|
4,72
|
4,778
|
4,74
|
18-09-2023 |
270.282 |
-5,00%
|
4,998
|
4,736
|
4,998
|
4,748
|
15-09-2023 |
211.648 |
-0,74%
|
5,075
|
4,998
|
5,13
|
4,998
|
14-09-2023 |
126.218 |
0,50%
|
4,996
|
4,956
|
5,05
|
5,035
|
13-09-2023 |
110.947 |
1,29%
|
4,946
|
4,944
|
5,025
|
5,01
|
12-09-2023 |
84.577 |
-0,52%
|
5,01
|
4,93
|
5,025
|
4,946
|
11-09-2023 |
193.659 |
2,31%
|
4,874
|
4,874
|
5,04
|
4,972
|
08-09-2023 |
145.319 |
-0,29%
|
4,884
|
4,81
|
4,89
|
4,86
|
07-09-2023 |
253.001 |
-1,89%
|
4,958
|
4,838
|
4,958
|
4,874
|
06-09-2023 |
145.798 |
-1,43%
|
5,05
|
4,934
|
5,05
|
4,968
|
05-09-2023 |
177.958 |
-1,18%
|
5,035
|
4,87
|
5,08
|
5,04
|
04-09-2023 |
97.479 |
0,89%
|
5,12
|
5,06
|
5,185
|
5,10
|
01-09-2023 |
115.892 |
0,10%
|
5,05
|
5,005
|
5,10
|
5,055
|
31-08-2023 |
147.169 |
1,45%
|
5,05
|
4,978
|
5,11
|
5,05
|
30-08-2023 |
87.581 |
-1,33%
|
5,05
|
4,962
|
5,05
|
4,978
|
29-08-2023 |
128.577 |
1,10%
|
5,02
|
4,984
|
5,075
|
5,045
|
28-08-2023 |
209.516 |
1,75%
|
4,942
|
4,88
|
4,99
|
4,99
|
25-08-2023 |
150.802 |
0,08%
|
4,90
|
4,87
|
4,928
|
4,904
|
24-08-2023 |
245.514 |
-3,07%
|
5,05
|
4,88
|
5,07
|
4,90
|
23-08-2023 |
222.723 |
-1,94%
|
5,14
|
5,03
|
5,18
|
5,055
|
22-08-2023 |
81.434 |
-0,58%
|
5,20
|
5,135
|
5,25
|
5,155
|
21-08-2023 |
68.228 |
-0,10%
|
5,165
|
5,165
|
5,245
|
5,185
|
18-08-2023 |
110.171 |
-0,77%
|
5,235
|
5,12
|
5,235
|
5,19
|
17-08-2023 |
72.415 |
-2,43%
|
5,34
|
5,23
|
5,34
|
5,23
|
16-08-2023 |
69.878 |
0,19%
|
5,34
|
5,26
|
5,38
|
5,36
|
15-08-2023 |
60.222 |
-2,37%
|
5,48
|
5,315
|
5,485
|
5,35
|
14-08-2023 |
74.248 |
0,37%
|
5,41
|
5,41
|
5,55
|
5,48
|
11-08-2023 |
137.260 |
0,09%
|
5,455
|
5,435
|
5,50
|
5,46
|
10-08-2023 |
114.466 |
2,25%
|
5,39
|
5,365
|
5,47
|
5,455
|
09-08-2023 |
54.174 |
1,43%
|
5,325
|
5,30
|
5,385
|
5,335
|
08-08-2023 |
140.311 |
-2,41%
|
5,365
|
5,17
|
5,37
|
5,26
|
07-08-2023 |
79.948 |
-0,19%
|
5,395
|
5,35
|
5,42
|
5,39
|
04-08-2023 |
94.217 |
3,35%
|
5,25
|
5,25
|
5,41
|
5,40
|
03-08-2023 |
99.075 |
-1,60%
|
5,265
|
5,165
|
5,29
|
5,225
|
02-08-2023 |
167.779 |
-3,98%
|
5,50
|
5,30
|
5,51
|
5,31
|
01-08-2023 |
86.772 |
-1,34%
|
5,60
|
5,485
|
5,60
|
5,53
|
31-07-2023 |
112.499 |
-1,58%
|
5,70
|
5,59
|
5,70
|
5,605
|
28-07-2023 |
224.725 |
2,06%
|
5,60
|
5,60
|
5,72
|
5,695
|
27-07-2023 |
149.722 |
0,90%
|
5,55
|
5,50
|
5,59
|
5,58
|
26-07-2023 |
79.187 |
0,55%
|
5,50
|
5,49
|
5,57
|
5,53
|
25-07-2023 |
248.718 |
1,10%
|
5,475
|
5,46
|
5,60
|
5,50
|
24-07-2023 |
61.548 |
0,00%
|
5,415
|
5,385
|
5,46
|
5,44
|
21-07-2023 |
93.100 |
1,21%
|
5,39
|
5,375
|
5,48
|
5,44
|
20-07-2023 |
129.099 |
0,00%
|
5,35
|
5,30
|
5,415
|
5,375
|
19-07-2023 |
83.785 |
1,13%
|
5,38
|
5,305
|
5,40
|
5,375
|
18-07-2023 |
129.262 |
1,14%
|
5,25
|
5,23
|
5,345
|
5,315
|
17-07-2023 |
142.645 |
-2,05%
|
5,33
|
5,24
|
5,38
|
5,255
|
14-07-2023 |
89.226 |
-0,56%
|
5,39
|
5,31
|
5,40
|
5,365
|
13-07-2023 |
222.598 |
1,22%
|
5,375
|
5,31
|
5,41
|
5,395
|
12-07-2023 |
321.056 |
4,61%
|
5,185
|
5,125
|
5,36
|
5,33
|
11-07-2023 |
241.389 |
1,70%
|
5,075
|
5,015
|
5,11
|
5,095
|
10-07-2023 |
80.447 |
-0,30%
|
5,005
|
4,988
|
5,045
|
5,01
|
07-07-2023 |
65.646 |
2,01%
|
4,978
|
4,952
|
5,045
|
5,025
|
06-07-2023 |
217.907 |
-3,60%
|
5,085
|
4,902
|
5,095
|
4,926
|
05-07-2023 |
121.786 |
-1,45%
|
5,19
|
5,10
|
5,19
|
5,11
|
04-07-2023 |
178.362 |
1,47%
|
5,15
|
5,135
|
5,22
|
5,185
|
03-07-2023 |
91.907 |
0,39%
|
5,10
|
5,06
|
5,13
|
5,11
|
30-06-2023 |
219.337 |
2,33%
|
4,99
|
4,97
|
5,12
|
5,09
|
29-06-2023 |
102.047 |
-0,36%
|
4,98
|
4,96
|
5,05
|
4,974
|
28-06-2023 |
113.718 |
0,08%
|
5,03
|
4,942
|
5,03
|
4,992
|
27-06-2023 |
149.963 |
1,67%
|
4,988
|
4,88
|
5,04
|
4,988
|
26-06-2023 |
73.216 |
0,99%
|
4,874
|
4,81
|
4,918
|
4,906
|
23-06-2023 |
152.798 |
-0,41%
|
4,85
|
4,802
|
4,888
|
4,858
|
22-06-2023 |
176.124 |
-1,30%
|
4,90
|
4,848
|
4,926
|
4,878
|
21-06-2023 |
127.554 |
0,78%
|
4,916
|
4,886
|
5,01
|
4,942
|
20-06-2023 |
141.959 |
-1,92%
|
4,994
|
4,888
|
5,00
|
4,904
|
19-06-2023 |
132.823 |
-2,34%
|
5,10
|
4,97
|
5,125
|
5,00
|
16-06-2023 |
254.803 |
0,29%
|
5,14
|
5,065
|
5,175
|
5,12
|
15-06-2023 |
136.766 |
0,59%
|
5,13
|
5,03
|
5,14
|
5,105
|
14-06-2023 |
195.288 |
1,30%
|
5,00
|
4,964
|
5,075
|
5,075
|
13-06-2023 |
125.864 |
-1,86%
|
5,165
|
5,005
|
5,17
|
5,01
|
12-06-2023 |
121.368 |
0,69%
|
5,12
|
5,09
|
5,165
|
5,105
|
09-06-2023 |
99.484 |
0,10%
|
5,06
|
5,015
|
5,095
|
5,07
|
08-06-2023 |
107.283 |
0,40%
|
5,045
|
5,005
|
5,065
|
5,065
|
07-06-2023 |
89.940 |
-0,10%
|
5,07
|
5,00
|
5,09
|
5,045
|
06-06-2023 |
110.831 |
0,40%
|
5,01
|
4,942
|
5,06
|
5,05
|
05-06-2023 |
146.605 |
-2,33%
|
5,175
|
4,998
|
5,18
|
5,03
|
02-06-2023 |
215.603 |
5,84%
|
4,902
|
4,90
|
5,155
|
5,15
|
01-06-2023 |
162.974 |
-0,57%
|
4,922
|
4,83
|
4,93
|
4,866
|
31-05-2023 |
90.453 |
0,45%
|
4,842
|
4,824
|
4,95
|
4,894
|
30-05-2023 |
119.237 |
-1,25%
|
5,00
|
4,91
|
5,045
|
4,91
|
29-05-2023 |
131.129 |
1,26%
|
5,00
|
4,924
|
5,00
|
4,972
|
26-05-2023 |
287.750 |
0,78%
|
4,986
|
4,804
|
4,998
|
4,91
|
25-05-2023 |
706.749 |
-7,02%
|
5,13
|
4,63
|
5,13
|
4,872
|
24-05-2023 |
180.894 |
-1,87%
|
5,285
|
5,13
|
5,285
|
5,24
|
23-05-2023 |
230.979 |
-1,11%
|
5,455
|
5,28
|
5,46
|
5,34
|
22-05-2023 |
135.999 |
-2,00%
|
5,46
|
5,375
|
5,46
|
5,40
|
19-05-2023 |
79.018 |
-0,63%
|
5,59
|
5,51
|
5,595
|
5,51
|
18-05-2023 |
50.571 |
0,36%
|
5,50
|
5,50
|
5,585
|
5,545
|
17-05-2023 |
143.964 |
0,09%
|
5,42
|
5,32
|
5,54
|
5,525
|
16-05-2023 |
140.250 |
-1,69%
|
5,60
|
5,50
|
5,60
|
5,52
|
15-05-2023 |
116.094 |
0,99%
|
5,575
|
5,55
|
5,66
|
5,615
|
12-05-2023 |
181.224 |
-2,97%
|
5,75
|
5,53
|
5,78
|
5,56
|
11-05-2023 |
172.059 |
1,06%
|
5,64
|
5,545
|
5,74
|
5,73
|
10-05-2023 |
163.514 |
2,07%
|
5,595
|
5,555
|
5,67
|
5,67
|
09-05-2023 |
160.749 |
-0,54%
|
5,595
|
5,46
|
5,595
|
5,555
|
08-05-2023 |
89.901 |
1,64%
|
5,495
|
5,475
|
5,59
|
5,585
|
05-05-2023 |
83.350 |
2,04%
|
5,38
|
5,33
|
5,495
|
5,495
|
04-05-2023 |
96.991 |
-1,64%
|
5,44
|
5,34
|
5,49
|
5,385
|