Bonduelle SA (BON)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
69.458 |
3,46%
|
7,75
|
7,75
|
8,30
|
8,07
|
| 28/04/2025 |
11.590 |
0,13%
|
7,82
|
7,77
|
7,87
|
7,80
|
| 25/04/2025 |
26.660 |
1,30%
|
7,77
|
7,68
|
7,85
|
7,79
|
| 24/04/2025 |
10.417 |
1,45%
|
7,63
|
7,55
|
7,71
|
7,69
|
| 23/04/2025 |
17.287 |
1,34%
|
7,51
|
7,45
|
7,60
|
7,58
|
| 22/04/2025 |
9.717 |
-0,66%
|
7,56
|
7,43
|
7,58
|
7,48
|
| 17/04/2025 |
13.573 |
-1,31%
|
7,62
|
7,52
|
7,63
|
7,53
|
| 16/04/2025 |
12.714 |
-1,80%
|
7,75
|
7,61
|
7,75
|
7,63
|
| 15/04/2025 |
28.151 |
0,00%
|
7,77
|
7,71
|
7,86
|
7,77
|
| 14/04/2025 |
18.348 |
0,00%
|
7,82
|
7,67
|
7,82
|
7,77
|
| 11/04/2025 |
46.024 |
4,44%
|
7,59
|
7,57
|
7,92
|
7,77
|
| 10/04/2025 |
47.163 |
4,20%
|
7,49
|
7,27
|
7,57
|
7,44
|
| 09/04/2025 |
37.543 |
-2,59%
|
7,05
|
7,01
|
7,20
|
7,14
|
| 08/04/2025 |
14.771 |
1,66%
|
7,35
|
7,17
|
7,41
|
7,33
|
| 07/04/2025 |
35.150 |
-2,57%
|
7,09
|
6,98
|
7,42
|
7,21
|
| 04/04/2025 |
44.154 |
-3,90%
|
7,67
|
7,31
|
7,79
|
7,40
|
| 03/04/2025 |
96.763 |
-3,39%
|
7,80
|
7,54
|
7,98
|
7,70
|
| 02/04/2025 |
62.358 |
2,84%
|
7,74
|
7,73
|
8,01
|
7,97
|
| 01/04/2025 |
7.247 |
0,39%
|
7,67
|
7,67
|
7,81
|
7,75
|
| 31/03/2025 |
40.493 |
-0,26%
|
7,60
|
7,55
|
7,84
|
7,72
|
| 28/03/2025 |
34.046 |
-1,15%
|
7,88
|
7,59
|
7,95
|
7,74
|
| 27/03/2025 |
8.743 |
-1,39%
|
7,94
|
7,81
|
7,94
|
7,83
|
| 26/03/2025 |
18.412 |
-0,25%
|
7,94
|
7,81
|
8,00
|
7,94
|
| 25/03/2025 |
16.328 |
1,27%
|
7,81
|
7,81
|
8,00
|
7,96
|
| 24/03/2025 |
40.979 |
-0,63%
|
7,96
|
7,74
|
7,97
|
7,86
|
| 21/03/2025 |
106.324 |
4,91%
|
7,54
|
7,46
|
8,00
|
7,91
|
| 20/03/2025 |
22.089 |
1,21%
|
7,34
|
7,23
|
7,55
|
7,54
|
| 19/03/2025 |
24.224 |
-1,33%
|
7,50
|
7,25
|
7,54
|
7,45
|
| 18/03/2025 |
14.249 |
-0,13%
|
7,55
|
7,49
|
7,60
|
7,55
|
| 17/03/2025 |
13.365 |
1,07%
|
7,52
|
7,50
|
7,57
|
7,56
|
| 14/03/2025 |
56.992 |
-2,35%
|
7,69
|
7,48
|
7,78
|
7,48
|
| 13/03/2025 |
53.366 |
2,96%
|
7,55
|
7,42
|
7,73
|
7,66
|
| 12/03/2025 |
83.784 |
2,91%
|
7,23
|
7,22
|
7,60
|
7,44
|
| 11/03/2025 |
28.151 |
0,70%
|
7,15
|
7,10
|
7,23
|
7,23
|
| 10/03/2025 |
25.396 |
1,13%
|
7,21
|
7,16
|
7,30
|
7,18
|
| 07/03/2025 |
51.263 |
-4,44%
|
7,35
|
7,02
|
7,35
|
7,10
|
| 06/03/2025 |
172.325 |
12,41%
|
6,74
|
6,59
|
7,43
|
7,43
|
| 05/03/2025 |
20.333 |
-2,07%
|
6,75
|
6,58
|
6,75
|
6,61
|
| 04/03/2025 |
10.999 |
0,30%
|
6,71
|
6,68
|
6,75
|
6,75
|
| 03/03/2025 |
37.497 |
-2,32%
|
6,75
|
6,70
|
6,76
|
6,73
|
| 28/02/2025 |
21.932 |
-1,15%
|
7,00
|
6,72
|
7,00
|
6,89
|
| 27/02/2025 |
16.137 |
-1,41%
|
7,06
|
6,97
|
7,06
|
6,97
|
| 26/02/2025 |
12.371 |
2,61%
|
7,00
|
6,91
|
7,09
|
7,07
|
| 25/02/2025 |
17.508 |
-3,09%
|
7,14
|
6,85
|
7,14
|
6,89
|
| 24/02/2025 |
55.004 |
2,30%
|
6,86
|
6,82
|
7,20
|
7,11
|
| 21/02/2025 |
40.499 |
4,35%
|
6,71
|
6,66
|
7,05
|
6,95
|
| 20/02/2025 |
32.674 |
-1,33%
|
6,75
|
6,63
|
6,75
|
6,66
|
| 19/02/2025 |
34.624 |
2,27%
|
6,60
|
6,60
|
6,79
|
6,75
|
| 18/02/2025 |
36.204 |
0,92%
|
6,55
|
6,54
|
6,70
|
6,60
|
| 17/02/2025 |
33.254 |
2,99%
|
6,35
|
6,32
|
6,55
|
6,54
|
| 14/02/2025 |
24.007 |
-1,55%
|
6,48
|
6,35
|
6,50
|
6,35
|
| 13/02/2025 |
62.309 |
3,87%
|
6,24
|
6,24
|
6,59
|
6,45
|
| 12/02/2025 |
4.656 |
0,16%
|
6,22
|
6,20
|
6,27
|
6,21
|
| 11/02/2025 |
32.791 |
1,81%
|
6,10
|
6,10
|
6,27
|
6,20
|
| 10/02/2025 |
23.706 |
0,16%
|
6,08
|
6,06
|
6,18
|
6,09
|
| 07/02/2025 |
22.110 |
0,00%
|
6,19
|
6,06
|
6,20
|
6,08
|
| 06/02/2025 |
23.585 |
-1,62%
|
6,17
|
6,06
|
6,21
|
6,08
|
| 05/02/2025 |
18.148 |
-1,91%
|
6,18
|
6,08
|
6,26
|
6,18
|
| 04/02/2025 |
12.865 |
2,44%
|
6,20
|
6,18
|
6,31
|
6,30
|
| 03/02/2025 |
18.619 |
0,82%
|
6,08
|
6,06
|
6,20
|
6,15
|
| 31/01/2025 |
13.836 |
1,16%
|
6,09
|
6,08
|
6,16
|
6,10
|
| 30/01/2025 |
40.286 |
-1,15%
|
6,10
|
6,00
|
6,22
|
6,03
|
| 29/01/2025 |
21.721 |
-0,49%
|
6,11
|
6,06
|
6,21
|
6,10
|
| 28/01/2025 |
35.267 |
-2,70%
|
6,35
|
6,13
|
6,35
|
6,13
|
| 27/01/2025 |
20.894 |
0,32%
|
6,30
|
6,22
|
6,36
|
6,30
|
| 24/01/2025 |
8.625 |
0,00%
|
6,27
|
6,26
|
6,34
|
6,28
|
| 23/01/2025 |
3.961 |
-0,16%
|
6,29
|
6,27
|
6,35
|
6,28
|
| 22/01/2025 |
9.821 |
-1,41%
|
6,33
|
6,27
|
6,37
|
6,29
|
| 21/01/2025 |
8.729 |
0,79%
|
6,40
|
6,29
|
6,44
|
6,38
|
| 20/01/2025 |
3.665 |
0,16%
|
6,43
|
6,32
|
6,43
|
6,33
|
| 17/01/2025 |
4.591 |
1,12%
|
6,32
|
6,28
|
6,34
|
6,32
|
| 16/01/2025 |
13.058 |
-1,11%
|
6,37
|
6,18
|
6,46
|
6,25
|
| 15/01/2025 |
12.595 |
-2,77%
|
6,49
|
6,32
|
6,49
|
6,32
|
| 14/01/2025 |
5.930 |
-1,52%
|
6,54
|
6,50
|
6,63
|
6,50
|
| 13/01/2025 |
6.059 |
0,15%
|
6,60
|
6,54
|
6,60
|
6,60
|
| 09/01/2025 |
6.176 |
0,15%
|
6,57
|
6,52
|
6,59
|
6,59
|
| 08/01/2025 |
9.691 |
-0,31%
|
6,56
|
6,50
|
6,59
|
6,54
|
| 07/01/2025 |
8.985 |
1,39%
|
6,52
|
6,52
|
6,68
|
6,56
|
| 06/01/2025 |
15.961 |
-0,15%
|
6,51
|
6,47
|
6,78
|
6,47
|
| 03/01/2025 |
9.652 |
-2,34%
|
6,74
|
6,67
|
6,83
|
6,68
|
| 02/01/2025 |
22.692 |
3,32%
|
6,63
|
6,61
|
6,84
|
6,84
|
| 31/12/2024 |
0 |
3,44%
|
6,41
|
6,41
|
6,63
|
6,62
|
| 30/12/2024 |
14.086 |
-0,78%
|
6,48
|
6,38
|
6,50
|
6,40
|
| 27/12/2024 |
15.488 |
2,38%
|
6,30
|
6,26
|
6,45
|
6,45
|
| 26/12/2024 |
0 |
0,00%
|
6,30
|
6,23
|
6,30
|
6,30
|
| 24/12/2024 |
0 |
0,00%
|
6,30
|
6,23
|
6,30
|
6,30
|
| 23/12/2024 |
13.754 |
0,00%
|
6,30
|
6,18
|
6,30
|
6,30
|
| 20/12/2024 |
15.130 |
0,48%
|
6,20
|
6,17
|
6,30
|
6,30
|
| 19/12/2024 |
4.467 |
0,16%
|
6,21
|
6,21
|
6,33
|
6,27
|
| 18/12/2024 |
0 |
-1,26%
|
6,28
|
6,21
|
6,29
|
6,26
|
| 17/12/2024 |
17.662 |
-1,25%
|
6,37
|
6,30
|
6,39
|
6,34
|
| 16/12/2024 |
13.103 |
0,94%
|
6,36
|
6,26
|
6,42
|
6,42
|
| 13/12/2024 |
14.554 |
0,47%
|
6,30
|
6,29
|
6,42
|
6,36
|
| 12/12/2024 |
16.386 |
-0,47%
|
6,33
|
6,30
|
6,40
|
6,33
|
| 11/12/2024 |
22.917 |
-1,85%
|
6,44
|
6,26
|
6,47
|
6,36
|
| 10/12/2024 |
10.013 |
-0,31%
|
6,55
|
6,46
|
6,55
|
6,48
|
| 09/12/2024 |
21.253 |
1,25%
|
6,40
|
6,40
|
6,65
|
6,50
|
| 06/12/2024 |
52.189 |
3,05%
|
6,25
|
6,23
|
6,44
|
6,42
|
| 05/12/2024 |
5.559 |
1,30%
|
6,20
|
6,15
|
6,23
|
6,23
|
| 04/12/2024 |
17.788 |
1,15%
|
6,08
|
6,08
|
6,24
|
6,15
|
