Bonduelle SA (BON)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
2,14%
|
6,14
|
6,10
|
6,22
|
6,22
|
17/07/2024 |
15.875 |
2,14%
|
6,14
|
6,10
|
6,22
|
6,22
|
16/07/2024 |
20.482 |
-1,62%
|
6,19
|
6,04
|
6,22
|
6,09
|
15/07/2024 |
10.062 |
-2,06%
|
6,32
|
6,19
|
6,32
|
6,19
|
12/07/2024 |
20.834 |
-1,40%
|
6,34
|
6,21
|
6,34
|
6,32
|
11/07/2024 |
8.274 |
2,23%
|
6,30
|
6,21
|
6,41
|
6,41
|
10/07/2024 |
13.678 |
1,95%
|
6,20
|
6,18
|
6,29
|
6,27
|
09/07/2024 |
28.295 |
-4,21%
|
6,42
|
6,10
|
6,42
|
6,15
|
08/07/2024 |
27.954 |
1,91%
|
6,24
|
6,19
|
6,42
|
6,42
|
05/07/2024 |
15.674 |
0,00%
|
6,30
|
6,24
|
6,36
|
6,30
|
04/07/2024 |
23.739 |
0,48%
|
6,29
|
6,17
|
6,38
|
6,30
|
03/07/2024 |
34.856 |
2,28%
|
6,20
|
6,20
|
6,35
|
6,27
|
02/07/2024 |
28.010 |
-1,29%
|
6,25
|
6,05
|
6,25
|
6,13
|
01/07/2024 |
35.596 |
2,14%
|
6,32
|
6,21
|
6,52
|
6,21
|
28/06/2024 |
71.663 |
-4,55%
|
6,27
|
6,00
|
6,31
|
6,08
|
27/06/2024 |
27.640 |
0,32%
|
6,35
|
6,30
|
6,46
|
6,37
|
26/06/2024 |
16.766 |
-0,78%
|
6,41
|
6,26
|
6,45
|
6,35
|
25/06/2024 |
47.536 |
-2,74%
|
6,70
|
6,40
|
6,83
|
6,40
|
24/06/2024 |
23.370 |
-1,20%
|
6,70
|
6,53
|
6,70
|
6,58
|
21/06/2024 |
33.655 |
1,84%
|
6,59
|
6,52
|
6,72
|
6,66
|
20/06/2024 |
32.683 |
3,98%
|
6,36
|
6,30
|
6,62
|
6,54
|
19/06/2024 |
45.149 |
-1,41%
|
6,41
|
6,29
|
6,49
|
6,29
|
18/06/2024 |
74.260 |
-6,04%
|
6,80
|
6,38
|
6,83
|
6,38
|
17/06/2024 |
29.562 |
-1,31%
|
6,85
|
6,75
|
6,90
|
6,79
|
14/06/2024 |
68.936 |
-2,69%
|
7,01
|
6,82
|
7,01
|
6,88
|
13/06/2024 |
59.979 |
-4,72%
|
7,46
|
7,07
|
7,46
|
7,07
|
12/06/2024 |
57.539 |
-3,76%
|
7,65
|
7,41
|
7,75
|
7,42
|
11/06/2024 |
25.016 |
-0,39%
|
7,75
|
7,69
|
7,77
|
7,71
|
10/06/2024 |
28.435 |
-2,40%
|
7,80
|
7,68
|
7,81
|
7,74
|
07/06/2024 |
40.089 |
-0,25%
|
8,00
|
7,87
|
8,05
|
7,93
|
06/06/2024 |
28.923 |
2,58%
|
7,76
|
7,74
|
7,96
|
7,95
|
05/06/2024 |
32.006 |
-2,27%
|
7,93
|
7,75
|
8,07
|
7,75
|
04/06/2024 |
31.281 |
-1,98%
|
8,20
|
7,80
|
8,20
|
7,93
|
03/06/2024 |
91.344 |
3,72%
|
7,91
|
7,88
|
8,17
|
8,09
|
31/05/2024 |
597.303 |
-1,02%
|
7,82
|
7,76
|
7,99
|
7,80
|
30/05/2024 |
32.705 |
1,42%
|
7,82
|
7,74
|
7,88
|
7,88
|
29/05/2024 |
71.718 |
-0,39%
|
7,80
|
7,70
|
7,81
|
7,77
|
28/05/2024 |
43.708 |
1,96%
|
7,68
|
7,67
|
7,85
|
7,80
|
27/05/2024 |
23.113 |
1,46%
|
7,56
|
7,52
|
7,70
|
7,65
|
24/05/2024 |
40.508 |
-1,31%
|
7,60
|
7,51
|
7,60
|
7,54
|
23/05/2024 |
23.146 |
-1,55%
|
7,80
|
7,58
|
7,80
|
7,64
|
22/05/2024 |
22.399 |
-0,51%
|
7,76
|
7,71
|
7,85
|
7,76
|
21/05/2024 |
32.773 |
-2,50%
|
8,05
|
7,76
|
8,05
|
7,80
|
20/05/2024 |
21.451 |
0,63%
|
7,99
|
7,92
|
8,06
|
8,00
|
17/05/2024 |
26.252 |
-1,85%
|
8,08
|
7,88
|
8,12
|
7,95
|
16/05/2024 |
42.919 |
2,14%
|
7,98
|
7,81
|
8,10
|
8,10
|
15/05/2024 |
44.357 |
-1,74%
|
8,07
|
7,83
|
8,07
|
7,93
|
14/05/2024 |
130.719 |
2,67%
|
7,90
|
7,85
|
8,15
|
8,07
|
13/05/2024 |
31.574 |
-0,63%
|
7,95
|
7,79
|
7,96
|
7,86
|
10/05/2024 |
29.069 |
-1,37%
|
8,02
|
7,88
|
8,10
|
7,91
|
09/05/2024 |
7.036 |
1,52%
|
7,95
|
7,91
|
8,05
|
8,02
|
08/05/2024 |
21.662 |
-2,59%
|
8,16
|
7,90
|
8,16
|
7,90
|
07/05/2024 |
37.618 |
-3,57%
|
8,44
|
8,11
|
8,45
|
8,11
|
06/05/2024 |
26.130 |
2,94%
|
8,30
|
8,27
|
8,44
|
8,41
|
03/05/2024 |
62.914 |
-0,61%
|
7,87
|
7,68
|
8,27
|
8,17
|
02/05/2024 |
44.079 |
1,48%
|
8,00
|
7,92
|
8,32
|
8,22
|
01/05/2024 |
0 |
4,11%
|
7,78
|
7,78
|
8,25
|
8,10
|
30/04/2024 |
56.987 |
4,11%
|
7,78
|
7,78
|
8,25
|
8,10
|
29/04/2024 |
17.115 |
0,65%
|
7,77
|
7,68
|
7,86
|
7,78
|
26/04/2024 |
11.772 |
1,98%
|
7,53
|
7,53
|
7,83
|
7,73
|
25/04/2024 |
10.278 |
-1,30%
|
7,68
|
7,54
|
7,69
|
7,58
|
24/04/2024 |
27.953 |
0,00%
|
7,73
|
7,65
|
7,81
|
7,68
|
23/04/2024 |
17.783 |
0,00%
|
7,68
|
7,62
|
7,74
|
7,68
|
22/04/2024 |
17.144 |
2,13%
|
7,48
|
7,48
|
7,73
|
7,68
|
19/04/2024 |
22.811 |
-0,13%
|
7,48
|
7,42
|
7,61
|
7,52
|
18/04/2024 |
9.910 |
1,76%
|
7,51
|
7,41
|
7,53
|
7,53
|
17/04/2024 |
26.070 |
-2,76%
|
7,66
|
7,40
|
7,70
|
7,40
|
16/04/2024 |
41.349 |
-4,52%
|
7,97
|
7,61
|
7,97
|
7,61
|
15/04/2024 |
19.075 |
1,40%
|
7,95
|
7,87
|
8,01
|
7,97
|
12/04/2024 |
25.420 |
0,38%
|
7,94
|
7,85
|
8,04
|
7,86
|
11/04/2024 |
34.171 |
1,29%
|
7,84
|
7,77
|
8,00
|
7,83
|
10/04/2024 |
30.523 |
-0,52%
|
7,78
|
7,72
|
7,91
|
7,73
|
09/04/2024 |
22.477 |
-0,64%
|
7,76
|
7,65
|
7,83
|
7,77
|
08/04/2024 |
22.839 |
2,36%
|
7,71
|
7,62
|
7,86
|
7,82
|
05/04/2024 |
22.367 |
-1,04%
|
7,68
|
7,61
|
7,72
|
7,64
|
04/04/2024 |
33.403 |
3,21%
|
7,54
|
7,51
|
7,72
|
7,72
|
03/04/2024 |
38.193 |
0,13%
|
7,49
|
7,33
|
7,49
|
7,48
|
02/04/2024 |
50.177 |
-0,53%
|
7,64
|
7,45
|
7,80
|
7,47
|
01/04/2024 |
0 |
-1,05%
|
7,65
|
7,51
|
7,68
|
7,51
|
28/03/2024 |
21.545 |
-1,05%
|
7,65
|
7,51
|
7,68
|
7,51
|
27/03/2024 |
37.069 |
1,88%
|
7,41
|
7,34
|
7,59
|
7,59
|
26/03/2024 |
17.673 |
-0,27%
|
7,45
|
7,42
|
7,47
|
7,45
|
25/03/2024 |
28.257 |
-0,53%
|
7,51
|
7,45
|
7,56
|
7,47
|
22/03/2024 |
24.109 |
-2,34%
|
7,70
|
7,51
|
7,73
|
7,51
|
21/03/2024 |
17.832 |
-1,28%
|
7,81
|
7,69
|
7,81
|
7,69
|
20/03/2024 |
21.073 |
1,04%
|
7,71
|
7,60
|
7,80
|
7,79
|
19/03/2024 |
30.289 |
-1,78%
|
7,85
|
7,64
|
7,85
|
7,71
|
18/03/2024 |
50.323 |
-1,01%
|
7,95
|
7,83
|
8,04
|
7,85
|
15/03/2024 |
86.102 |
1,02%
|
7,96
|
7,86
|
8,03
|
7,93
|
14/03/2024 |
50.213 |
-1,75%
|
7,95
|
7,85
|
8,03
|
7,85
|
13/03/2024 |
37.519 |
2,04%
|
7,89
|
7,86
|
8,08
|
7,99
|
12/03/2024 |
36.603 |
-0,89%
|
7,81
|
7,73
|
8,01
|
7,83
|
11/03/2024 |
42.791 |
-3,54%
|
8,10
|
7,90
|
8,15
|
7,90
|
08/03/2024 |
34.589 |
-0,85%
|
8,30
|
8,17
|
8,33
|
8,19
|
07/03/2024 |
34.640 |
0,24%
|
8,48
|
8,17
|
8,48
|
8,26
|
06/03/2024 |
33.664 |
-2,14%
|
8,42
|
8,24
|
8,48
|
8,24
|
05/03/2024 |
54.840 |
-4,86%
|
8,70
|
8,41
|
8,70
|
8,42
|
04/03/2024 |
58.818 |
-5,35%
|
9,30
|
8,84
|
9,32
|
8,85
|
01/03/2024 |
56.676 |
-5,56%
|
9,64
|
9,21
|
9,72
|
9,35
|
29/02/2024 |
72.839 |
-0,40%
|
9,90
|
9,89
|
10,10
|
9,90
|