Societe BIC SA (BBFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	17.163	-0,89%	61,70	61,45	61,95	61,60
06/10/2023	27.590	-0,24%	62,30	61,70	62,40	62,15
05/10/2023	18.556	0,40%	62,15	62,10	62,50	62,30
04/10/2023	33.720	0,00%	61,80	61,50	62,40	62,05
03/10/2023	26.535	0,00%	62,10	61,75	62,40	62,05
02/10/2023	20.115	-0,64%	62,55	61,65	62,90	62,05
29/09/2023	31.301	0,16%	62,45	62,25	63,05	62,45
28/09/2023	19.952	0,00%	62,40	61,80	62,55	62,35
27/09/2023	28.042	0,00%	62,35	61,85	62,60	62,35
26/09/2023	29.680	-0,72%	62,80	62,05	62,80	62,35
25/09/2023	37.932	-2,03%	64,10	62,80	64,40	62,80
22/09/2023	28.653	0,47%	63,85	63,65	64,20	64,10
21/09/2023	16.571	-0,08%	63,70	63,70	64,00	63,80
20/09/2023	27.060	0,55%	63,60	63,45	64,05	63,85
19/09/2023	18.166	0,63%	63,10	63,00	63,60	63,50
18/09/2023	21.533	0,40%	63,00	62,75	63,30	63,10
15/09/2023	75.829	1,29%	62,25	62,25	63,65	62,85
14/09/2023	36.136	-0,80%	62,55	62,00	62,60	62,05
13/09/2023	31.832	-1,19%	63,00	61,80	63,30	62,55
12/09/2023	79.750	1,69%	63,55	63,00	64,50	63,30
11/09/2023	50.486	3,23%	60,20	60,10	62,35	62,25
08/09/2023	12.608	0,92%	59,95	59,75	60,45	60,30
07/09/2023	31.977	-0,42%	59,80	59,30	60,15	59,75
06/09/2023	13.722	-0,83%	60,10	60,00	60,25	60,00
05/09/2023	22.705	1,00%	59,85	59,65	60,50	60,50
04/09/2023	13.022	-0,33%	59,80	59,80	60,15	59,90
01/09/2023	27.663	1,86%	59,50	59,05	60,25	60,10
31/08/2023	23.641	-0,09%	59,15	58,80	59,20	59,00
30/08/2023	34.893	0,51%	58,85	58,65	59,50	59,05
29/08/2023	24.606	0,43%	58,60	58,10	59,00	58,75
28/08/2023	17.023	0,60%	58,25	58,10	58,80	58,50
25/08/2023	15.661	0,61%	57,80	57,70	58,25	58,15
24/08/2023	16.731	1,05%	57,45	57,40	58,00	57,80
23/08/2023	20.808	0,35%	57,30	57,15	57,45	57,20
22/08/2023	27.387	0,26%	56,90	56,35	57,25	57,00
21/08/2023	22.669	0,62%	56,45	56,40	57,10	56,85
18/08/2023	30.823	-1,31%	57,20	56,05	57,20	56,50
17/08/2023	22.516	0,26%	57,00	56,90	57,30	57,25
16/08/2023	32.450	-0,18%	56,75	56,00	57,30	57,10
15/08/2023	15.361	-0,18%	57,30	57,00	57,55	57,20
14/08/2023	18.172	0,88%	56,90	56,65	57,45	57,30
11/08/2023	27.891	-1,22%	57,45	56,50	57,55	56,80
10/08/2023	23.615	-0,09%	57,65	57,10	57,85	57,50
09/08/2023	28.064	0,00%	57,70	57,40	57,90	57,55
08/08/2023	24.476	0,52%	57,20	57,10	57,70	57,55
07/08/2023	17.113	0,44%	56,85	56,55	57,30	57,25
04/08/2023	26.528	-0,61%	57,50	56,95	57,55	57,00
03/08/2023	37.010	0,97%	56,90	56,65	57,55	57,35
02/08/2023	34.240	0,62%	56,35	56,15	57,00	56,80
01/08/2023	31.877	1,53%	55,40	55,00	56,55	56,45
31/07/2023	44.175	0,73%	55,20	55,20	56,10	55,60
28/07/2023	49.996	-1,25%	55,85	55,00	57,50	55,20
27/07/2023	86.138	4,88%	54,00	54,00	56,00	55,90
26/07/2023	35.393	2,30%	52,15	52,05	53,30	53,30
25/07/2023	63.208	-0,38%	52,45	51,70	52,50	52,10
24/07/2023	21.329	0,29%	52,15	52,00	52,55	52,30
21/07/2023	18.446	-0,57%	52,35	52,10	52,50	52,15
20/07/2023	22.039	-0,38%	52,65	52,00	52,70	52,45
19/07/2023	12.163	0,96%	52,25	52,05	52,65	52,65
18/07/2023	11.475	0,19%	52,05	51,85	52,20	52,15
17/07/2023	17.049	-0,67%	52,40	51,85	52,40	52,05
14/07/2023	17.608	-0,38%	52,65	52,10	52,65	52,40
13/07/2023	16.485	0,86%	52,45	52,30	52,65	52,60
12/07/2023	18.897	0,68%	51,80	51,75	52,30	52,15
11/07/2023	24.468	-0,39%	52,00	51,65	52,05	51,80
10/07/2023	55.469	0,68%	52,35	51,50	52,40	52,00
07/07/2023	35.663	-0,29%	51,85	51,15	51,85	51,65
06/07/2023	45.489	-3,54%	53,60	51,80	53,85	51,80
05/07/2023	42.644	0,56%	53,40	53,30	54,25	53,70
04/07/2023	24.473	0,66%	53,70	53,00	53,80	53,40
03/07/2023	24.170	1,05%	52,70	52,70	53,30	53,05
30/06/2023	45.262	-0,57%	52,80	52,50	52,90	52,50
29/06/2023	54.163	0,19%	52,80	52,60	52,85	52,80
28/06/2023	29.562	0,29%	52,65	52,35	52,75	52,70
27/06/2023	44.844	1,25%	52,10	51,45	52,55	52,55
26/06/2023	44.608	-1,43%	52,65	51,70	52,65	51,90
23/06/2023	36.490	-0,38%	52,85	51,90	52,95	52,65
22/06/2023	19.455	-1,67%	53,70	52,65	53,70	52,85
21/06/2023	24.019	0,00%	53,75	53,25	54,10	53,75
20/06/2023	31.749	-1,29%	54,50	53,60	54,95	53,75
19/06/2023	21.496	0,46%	54,25	54,25	54,85	54,45
16/06/2023	79.250	-0,28%	54,35	54,20	54,75	54,20
15/06/2023	34.325	-0,64%	54,70	53,45	54,75	54,35
14/06/2023	28.856	0,74%	54,35	54,20	54,95	54,70
13/06/2023	32.482	1,40%	53,55	53,30	54,55	54,30
12/06/2023	23.859	-0,09%	53,70	53,55	54,25	53,55
09/06/2023	30.947	-0,28%	53,90	53,55	53,95	53,60
08/06/2023	20.079	-0,65%	54,10	53,60	54,60	53,75
07/06/2023	30.350	-0,09%	54,15	53,85	54,25	54,10
06/06/2023	29.453	-2,17%	55,35	54,00	55,35	54,15
05/06/2023	22.068	0,64%	55,15	54,80	55,45	55,35
02/06/2023	26.105	0,00%	55,20	54,40	55,20	55,00
01/06/2023	37.116	-1,43%	55,80	55,00	55,90	55,00
31/05/2023	7.910	0,63%	55,80	55,70	56,20	55,80
30/05/2023	37.052	-0,18%	55,90	55,60	56,10	55,80
29/05/2023	23.218	-0,09%	56,25	55,85	56,25	55,90
26/05/2023	39.420	-0,09%	58,55	58,05	58,65	58,50
25/05/2023	27.762	0,09%	58,50	58,10	58,90	58,55
24/05/2023	54.629	-0,17%	58,55	58,30	59,00	58,50
23/05/2023	31.039	0,17%	58,45	58,45	59,05	58,60