Societe BIC SA (BBFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	47.957	-0,60%	58,90	58,30	59,15	58,50
19-05-2023	38.685	0,17%	59,20	58,65	59,35	58,85
18-05-2023	37.476	1,12%	58,20	58,20	59,15	58,75
17-05-2023	78.373	-0,26%	58,05	57,75	58,50	58,10
16-05-2023	37.308	0,26%	58,05	57,85	58,35	58,25
15-05-2023	69.931	1,84%	57,25	57,25	58,50	58,10
12-05-2023	37.738	0,00%	57,05	56,85	57,35	57,05
11-05-2023	43.505	0,62%	56,70	56,40	57,05	57,05
10-05-2023	34.085	1,43%	55,90	55,90	56,70	56,70
09-05-2023	22.320	-0,97%	56,45	55,80	56,90	55,90
08-05-2023	38.873	1,35%	55,75	55,75	57,00	56,45
05-05-2023	45.473	0,36%	55,50	55,50	55,95	55,70
04-05-2023	52.343	-1,16%	56,15	55,50	56,50	55,50
03-05-2023	61.665	0,81%	55,70	55,35	56,35	56,15
02-05-2023	55.105	-0,45%	55,90	55,70	56,50	55,70
01-05-2023	55.258	0,36%	55,70	55,55	56,50	55,95
28-04-2023	55.258	0,36%	55,70	55,55	56,50	55,95
27-04-2023	56.806	-0,18%	54,90	54,90	56,35	55,75
26-04-2023	114.840	-2,10%	55,55	53,25	56,20	55,85
25-04-2023	34.563	-1,47%	57,80	56,85	57,80	57,05
24-04-2023	42.924	-0,60%	58,20	57,30	58,20	57,90
21-04-2023	24.973	0,17%	58,10	57,60	58,25	58,25
20-04-2023	39.531	-1,11%	58,80	57,90	58,80	58,15
19-04-2023	46.027	-0,09%	58,65	58,45	59,30	58,80
18-04-2023	51.386	-1,26%	59,55	58,45	59,60	58,85
17-04-2023	27.815	1,97%	58,90	58,90	59,75	59,60
14-04-2023	42.969	1,48%	58,10	57,90	58,65	58,45
13-04-2023	34.022	0,52%	57,30	57,30	58,15	57,60
12-04-2023	66.085	1,69%	56,60	56,20	57,50	57,30
11-04-2023	128.181	-4,17%	58,80	55,95	59,00	56,35
10-04-2023	69.055	0,17%	58,50	57,90	59,40	58,80
06-04-2023	69.055	0,17%	58,50	57,90	59,40	58,80
05-04-2023	52.883	-1,43%	59,45	58,60	59,55	58,70
04-04-2023	47.965	1,36%	58,75	58,75	59,70	59,55
03-04-2023	33.888	1,12%	58,10	58,10	59,00	58,75
31-03-2023	55.144	-1,02%	58,70	57,95	59,00	58,10
30-03-2023	59.270	-0,34%	58,90	58,25	59,15	58,70
29-03-2023	32.343	0,34%	58,70	58,30	59,05	58,90
28-03-2023	27.745	-1,51%	59,65	58,65	59,85	58,70
27-03-2023	31.632	0,51%	59,40	59,25	60,00	59,60
24-03-2023	57.303	-1,82%	60,40	58,85	60,55	59,30
23-03-2023	50.516	0,67%	59,85	59,85	61,30	60,40
22-03-2023	36.533	1,52%	59,10	59,05	60,00	60,00
21-03-2023	56.929	0,68%	58,70	58,40	59,50	59,10
20-03-2023	39.818	0,00%	58,10	57,75	58,80	58,70
17-03-2023	77.277	-0,26%	58,90	58,55	59,05	58,70
16-03-2023	48.876	-0,17%	59,15	58,55	59,35	58,85
15-03-2023	77.593	-1,34%	59,75	58,60	60,15	58,95
14-03-2023	52.570	1,10%	59,15	58,90	60,20	59,75
13-03-2023	100.664	-4,83%	61,35	59,10	61,35	59,10
10-03-2023	39.556	-0,48%	62,40	61,65	62,40	62,10
09-03-2023	56.604	-0,32%	62,60	62,25	63,10	62,40
08-03-2023	100.183	0,16%	62,35	61,80	62,85	62,60
07-03-2023	108.600	1,54%	61,55	61,55	63,35	62,50
06-03-2023	45.653	-0,16%	61,75	61,20	62,05	61,55
03-03-2023	28.860	-0,32%	62,00	61,50	62,20	61,65
02-03-2023	72.621	0,98%	61,25	60,75	62,00	61,85
01-03-2023	57.947	0,08%	61,45	61,10	61,95	61,25
28-02-2023	97.894	1,33%	60,50	60,30	61,40	61,20
27-02-2023	82.686	-1,39%	61,20	60,30	61,25	60,40
24-02-2023	58.038	-0,24%	61,50	61,10	61,85	61,25
23-02-2023	57.131	-0,57%	61,80	61,30	62,05	61,40
22-02-2023	46.454	0,00%	61,75	61,50	62,35	61,75
21-02-2023	53.947	0,49%	61,00	61,00	62,30	61,75
20-02-2023	58.924	-1,84%	62,75	61,45	62,75	61,45
17-02-2023	80.444	1,13%	61,55	61,05	62,75	62,60
16-02-2023	160.282	1,89%	60,60	60,40	62,80	61,90
15-02-2023	357.453	-9,80%	65,00	60,15	65,00	60,75
14-02-2023	49.940	0,67%	67,00	66,55	67,35	67,35
13-02-2023	81.545	0,75%	66,45	66,45	67,65	66,90
10-02-2023	68.316	0,15%	66,20	65,85	67,05	66,40
09-02-2023	58.270	-0,90%	67,00	66,30	67,70	66,30
08-02-2023	43.108	-1,62%	68,10	66,65	68,10	66,90
07-02-2023	61.486	0,30%	67,80	67,30	68,35	68,00
06-02-2023	55.191	-1,45%	68,80	67,60	69,15	67,80
03-02-2023	50.364	0,51%	68,45	67,90	69,15	68,80
02-02-2023	43.815	0,96%	67,80	67,65	68,90	68,45
01-02-2023	64.840	1,65%	66,95	66,70	68,40	67,80
31-01-2023	66.475	0,76%	66,35	65,20	66,70	66,70
30-01-2023	95.468	1,53%	65,60	65,45	67,35	66,20
27-01-2023	47.263	0,08%	65,15	65,10	65,65	65,20
26-01-2023	48.609	-0,46%	65,55	64,85	66,35	65,15
25-01-2023	64.556	1,71%	64,35	64,35	66,40	65,45
24-01-2023	51.711	1,50%	63,80	63,80	65,15	64,35
23-01-2023	38.621	-0,16%	63,80	63,30	64,35	63,40
20-01-2023	34.041	0,24%	63,40	63,25	63,70	63,50
19-01-2023	46.305	-1,17%	64,10	63,30	64,65	63,35
18-01-2023	60.809	0,79%	63,60	62,15	64,30	64,10
17-01-2023	29.138	0,55%	63,25	63,05	63,95	63,60
16-01-2023	38.072	0,16%	63,15	63,15	63,80	63,25
13-01-2023	59.496	3,10%	61,05	61,05	63,35	63,15
12-01-2023	51.159	0,33%	61,15	61,05	61,85	61,25
11-01-2023	60.263	-1,61%	62,15	60,55	62,25	61,05
10-01-2023	52.566	0,98%	61,40	61,20	62,35	62,05
09-01-2023	28.706	1,07%	60,90	60,65	61,45	61,45
06-01-2023	27.103	-0,90%	61,55	60,60	61,55	60,80
05-01-2023	47.837	-1,13%	61,70	61,20	62,00	61,35
04-01-2023	53.518	-2,44%	63,50	61,60	63,85	62,05
03-01-2023	36.737	-0,94%	64,20	63,45	64,35	63,60
02-01-2023	11.991	0,39%	64,00	63,95	64,35	64,20