Societe BIC SA (BBFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	33.173	2,14%	67,65	67,60	69,45	69,10
27/02/2024	39.210	1,27%	66,70	66,05	67,80	67,65
26/02/2024	21.018	0,45%	66,80	66,60	67,25	66,80
23/02/2024	32.309	-1,34%	67,25	65,85	67,45	66,50
22/02/2024	34.074	-2,67%	69,30	67,40	69,70	67,40
21/02/2024	49.236	1,91%	67,95	67,55	69,25	69,25
20/02/2024	130.843	8,72%	66,60	66,25	69,50	67,95
19/02/2024	24.585	-1,34%	63,45	61,80	63,45	62,50
16/02/2024	14.213	0,80%	63,00	63,00	63,80	63,35
15/02/2024	17.885	-1,64%	64,00	62,55	64,00	62,85
14/02/2024	21.986	1,11%	63,30	63,05	64,70	63,90
13/02/2024	20.751	-0,16%	63,20	62,55	63,40	63,20
12/02/2024	14.148	0,08%	63,25	62,85	63,50	63,30
09/02/2024	8.628	-0,39%	63,60	63,00	63,75	63,25
08/02/2024	13.016	0,48%	63,15	63,15	64,00	63,50
07/02/2024	12.092	0,24%	63,20	62,80	63,40	63,20
06/02/2024	21.525	0,88%	62,50	61,70	63,05	63,05
05/02/2024	21.619	-0,40%	63,00	62,35	63,80	62,50
02/02/2024	17.882	-1,57%	64,00	62,65	64,25	62,75
01/02/2024	15.505	-0,55%	64,20	63,75	64,65	63,75
31/01/2024	37.460	0,63%	63,85	63,80	64,75	64,10
30/01/2024	19.779	-1,93%	64,70	63,55	64,70	63,70
29/01/2024	12.857	-0,46%	65,25	64,70	65,30	64,95
26/01/2024	17.676	0,77%	65,00	64,85	65,40	65,25
25/01/2024	18.156	-0,92%	65,40	64,50	65,50	64,75
24/01/2024	19.031	-0,15%	65,50	65,00	65,60	65,35
23/01/2024	20.045	1,39%	64,60	64,40	65,45	65,45
22/01/2024	17.938	1,02%	64,25	64,25	65,20	64,55
19/01/2024	19.758	-0,23%	64,60	63,55	64,60	63,90
18/01/2024	23.292	0,16%	63,95	63,20	64,40	64,05
17/01/2024	19.299	-0,54%	64,30	63,45	64,30	63,95
16/01/2024	19.039	-1,08%	64,90	64,10	65,10	64,30
15/01/2024	14.457	0,08%	65,00	64,45	65,20	65,00
12/01/2024	14.213	1,33%	64,35	64,15	64,95	64,95
11/01/2024	14.911	-0,47%	64,40	63,95	64,60	64,10
10/01/2024	14.024	0,23%	64,20	63,80	64,40	64,40
09/01/2024	15.213	0,39%	64,15	63,50	64,25	64,25
08/01/2024	17.808	0,87%	63,00	62,65	64,00	64,00
05/01/2024	12.265	-0,47%	63,75	62,80	63,95	63,45
04/01/2024	14.616	1,19%	63,00	62,85	63,75	63,75
03/01/2024	16.942	0,64%	62,50	62,40	63,25	63,00
02/01/2024	13.945	-0,40%	63,05	62,25	63,15	62,60
29/12/2023	9.517	0,00%	62,70	62,60	63,30	62,85
28/12/2023	12.377	-1,80%	63,95	62,70	63,95	62,85
27/12/2023	17.540	-0,85%	64,55	63,85	64,80	64,00
26/12/2023	29.053	0,78%	64,05	64,05	64,90	64,55
22/12/2023	29.053	0,78%	64,05	64,05	64,90	64,55
21/12/2023	16.349	-0,08%	64,00	63,55	64,10	64,05
20/12/2023	18.368	1,18%	63,25	63,15	64,30	64,10
19/12/2023	36.354	1,28%	62,50	62,50	64,20	63,35
18/12/2023	21.133	1,38%	61,70	61,70	62,65	62,55
15/12/2023	53.297	-0,96%	62,20	61,20	62,60	61,70
14/12/2023	31.158	0,97%	61,80	61,50	62,50	62,30
13/12/2023	22.387	0,41%	61,50	61,45	61,90	61,70
12/12/2023	22.613	-0,81%	61,90	61,30	62,45	61,45
11/12/2023	20.375	0,24%	61,90	60,95	62,40	61,95
08/12/2023	22.824	0,73%	61,35	61,10	62,15	61,80
07/12/2023	14.902	1,07%	60,80	60,50	61,60	61,35
06/12/2023	21.778	-0,74%	61,25	60,55	61,70	60,70
05/12/2023	12.979	-0,73%	61,60	61,15	62,00	61,15
04/12/2023	18.852	-0,73%	62,05	61,55	62,35	61,60
01/12/2023	16.862	0,49%	61,75	61,75	62,25	62,05
30/11/2023	47.167	-0,40%	61,95	61,00	61,95	61,75
29/11/2023	29.361	-0,72%	62,15	61,30	62,50	62,00
28/11/2023	27.461	-0,48%	62,80	62,00	62,95	62,45
27/11/2023	17.696	0,32%	62,60	62,20	62,95	62,75
24/11/2023	23.322	0,16%	62,25	61,85	62,70	62,55
23/11/2023	26.495	1,38%	61,60	61,60	62,85	62,45
22/11/2023	26.820	1,48%	60,70	60,40	61,75	61,60
21/11/2023	27.975	-1,14%	61,30	60,65	61,65	60,70
20/11/2023	23.940	-0,41%	61,65	61,40	62,05	61,40
17/11/2023	32.145	0,82%	61,25	61,20	62,15	61,65
16/11/2023	31.475	-0,89%	61,60	61,15	62,10	61,15
15/11/2023	28.503	1,07%	61,05	61,05	62,00	61,70
14/11/2023	34.797	0,16%	60,90	60,65	61,40	61,05
13/11/2023	31.058	-0,33%	61,00	60,05	61,20	60,95
10/11/2023	31.248	-0,73%	61,60	61,15	61,85	61,15
09/11/2023	30.820	1,82%	60,55	60,55	62,15	61,60
08/11/2023	20.693	1,51%	59,60	59,50	60,50	60,50
07/11/2023	20.434	-0,08%	59,60	58,95	59,70	59,60
06/11/2023	32.562	-2,21%	61,10	59,65	61,15	59,65
03/11/2023	28.824	0,99%	60,60	60,60	61,60	61,00
02/11/2023	16.453	1,34%	59,70	59,70	60,85	60,40
01/11/2023	16.618	0,59%	59,20	59,20	60,25	59,60
31/10/2023	32.681	1,11%	58,50	58,45	59,40	59,25
30/10/2023	17.416	1,03%	57,95	57,85	58,85	58,60
27/10/2023	36.102	0,69%	57,15	56,95	58,15	58,00
26/10/2023	49.835	1,86%	55,95	55,65	58,80	57,60
25/10/2023	39.723	-2,67%	58,05	56,05	58,05	56,55
24/10/2023	24.322	-0,60%	58,45	58,10	58,75	58,10
23/10/2023	26.649	-0,60%	58,80	58,25	59,10	58,45
20/10/2023	34.279	-1,09%	58,95	58,20	59,20	58,80
19/10/2023	15.365	-1,08%	60,25	59,05	60,25	59,60
18/10/2023	17.512	-1,15%	60,95	60,15	61,25	60,25
17/10/2023	21.394	0,66%	60,65	60,60	61,50	60,95
16/10/2023	20.253	-0,66%	60,95	60,35	61,00	60,55
13/10/2023	39.290	0,00%	61,00	60,90	61,75	60,95
12/10/2023	39.954	0,41%	60,80	60,70	61,60	60,95
11/10/2023	20.162	-2,10%	62,00	60,70	62,00	60,70
10/10/2023	20.046	0,65%	61,80	61,80	62,35	62,00