Societe BIC SA (BBFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	20.437	-0,62%	64,35	63,85	64,50	63,95
29-12-2022	22.157	0,55%	64,05	63,85	64,50	64,35
28-12-2022	28.617	-0,08%	64,35	63,25	64,35	64,00
27-12-2022	19.336	-0,47%	64,50	64,00	65,00	64,05
23-12-2022	26.079	-0,69%	64,70	64,05	64,90	64,35
22-12-2022	60.334	1,17%	64,15	64,10	65,40	64,80
21-12-2022	29.909	0,79%	63,55	63,15	64,10	64,05
20-12-2022	64.508	-0,47%	63,60	63,30	64,50	63,55
19-12-2022	54.993	-1,16%	64,55	63,65	65,25	63,85
16-12-2022	104.432	-0,08%	64,60	63,85	64,90	64,60
15-12-2022	63.023	-0,39%	64,25	63,95	65,40	64,65
14-12-2022	56.631	1,33%	64,00	62,85	64,90	64,90
13-12-2022	71.804	1,19%	64,15	63,75	65,15	64,05
12-12-2022	40.367	-0,16%	63,15	62,85	63,65	63,30
09-12-2022	59.330	0,08%	63,35	63,10	64,00	63,40
08-12-2022	53.742	-0,08%	63,45	62,85	63,75	63,35
07-12-2022	48.893	0,88%	63,00	62,25	63,50	63,40
06-12-2022	53.051	-0,71%	63,35	62,35	63,35	62,85
05-12-2022	59.698	0,08%	63,35	62,95	63,80	63,30
02-12-2022	53.906	0,72%	62,90	62,50	63,55	63,25
01-12-2022	45.357	-0,79%	63,30	62,45	63,40	62,80
30-11-2022	148.590	0,56%	63,40	62,70	63,80	63,30
29-11-2022	49.447	-0,94%	63,10	62,30	63,30	62,95
28-11-2022	49.835	1,03%	62,70	62,60	63,55	63,55
25-11-2022	35.495	0,72%	62,55	62,45	63,15	62,90
24-11-2022	43.672	-0,56%	62,80	61,75	63,00	62,45
23-11-2022	40.578	-0,40%	62,75	62,55	63,25	62,80
22-11-2022	35.964	0,64%	62,70	62,70	63,40	63,05
21-11-2022	54.470	0,72%	62,35	61,95	63,45	62,65
18-11-2022	92.242	3,15%	60,90	60,35	62,60	62,20
17-11-2022	88.341	0,92%	59,85	59,75	61,05	60,30
16-11-2022	81.378	2,05%	58,70	58,65	59,85	59,75
15-11-2022	76.998	2,90%	56,85	56,80	58,85	58,55
14-11-2022	79.859	-0,26%	57,10	56,90	58,20	56,90
11-11-2022	63.819	-3,88%	59,10	57,00	59,40	57,05
10-11-2022	49.102	1,19%	58,65	58,15	59,75	59,35
09-11-2022	49.986	-1,10%	59,35	58,60	60,20	58,65
08-11-2022	77.763	0,94%	58,95	58,50	60,25	59,30
07-11-2022	70.319	2,00%	57,60	57,60	59,15	58,75
04-11-2022	59.971	-2,21%	58,90	57,60	59,20	57,60
03-11-2022	48.750	-0,84%	59,10	58,40	59,50	58,90
02-11-2022	216.543	1,19%	59,00	58,75	60,70	59,40
01-11-2022	108.490	1,03%	58,10	58,00	59,90	58,70
31-10-2022	141.593	0,35%	57,55	56,75	58,70	58,10
28-10-2022	321.022	-11,13%	62,90	55,15	62,90	57,90
27-10-2022	122.305	-1,51%	66,15	63,85	66,50	65,15
26-10-2022	54.785	0,00%	66,05	65,90	66,55	66,15
25-10-2022	112.872	-1,20%	67,20	66,15	67,70	66,15
24-10-2022	90.972	-1,25%	67,60	65,75	67,60	66,95
21-10-2022	112.088	-1,45%	68,80	67,45	68,85	67,80
20-10-2022	47.777	-0,79%	69,50	68,25	69,65	68,80
19-10-2022	105.192	0,00%	69,55	68,35	70,60	69,35
18-10-2022	96.593	1,32%	69,05	68,45	70,00	69,35
17-10-2022	67.939	-0,94%	69,30	67,50	69,85	68,45
14-10-2022	111.399	3,21%	67,65	66,75	69,25	69,10
13-10-2022	85.697	1,06%	66,25	66,20	67,70	66,95
12-10-2022	64.698	-0,45%	66,90	65,15	67,15	66,25
11-10-2022	71.016	1,53%	65,55	65,20	66,90	66,55
10-10-2022	71.577	0,54%	64,85	63,10	65,60	65,55
07-10-2022	56.256	0,85%	64,65	64,15	65,30	65,20
06-10-2022	70.106	1,49%	63,70	63,70	65,15	64,65
05-10-2022	71.123	0,16%	63,55	63,10	64,00	63,70
04-10-2022	73.621	-0,31%	64,30	63,45	64,75	63,60
03-10-2022	72.137	-1,70%	64,50	62,25	64,55	63,80
30-09-2022	85.626	2,21%	63,35	63,35	65,55	64,90
29-09-2022	65.606	1,12%	62,85	62,75	63,50	63,50
28-09-2022	88.863	-1,10%	62,95	61,60	62,95	62,80
27-09-2022	125.974	5,57%	61,40	61,40	64,40	63,50
26-09-2022	78.917	1,09%	59,05	58,65	60,35	60,15
23-09-2022	84.107	2,68%	58,75	58,75	59,90	59,50
22-09-2022	38.714	0,52%	57,40	57,05	57,95	57,95
21-09-2022	46.109	-0,86%	58,15	57,15	58,15	57,65
20-09-2022	77.839	1,66%	57,20	57,20	58,65	58,15
19-09-2022	23.880	1,06%	56,50	56,00	57,45	57,20
16-09-2022	71.341	1,62%	55,40	55,20	56,90	56,60
15-09-2022	40.973	-1,33%	56,45	55,45	56,50	55,70
14-09-2022	27.492	-0,97%	57,20	56,20	57,25	56,45
13-09-2022	30.565	0,62%	56,65	56,15	57,45	57,00
12-09-2022	34.394	1,43%	56,15	55,95	56,70	56,65
09-09-2022	22.320	-0,89%	56,35	55,75	56,45	55,85
08-09-2022	20.894	-1,14%	57,25	55,95	57,25	56,35
07-09-2022	46.895	-0,26%	57,00	56,50	57,30	57,00
06-09-2022	20.294	-0,18%	57,50	56,85	57,50	57,15
05-09-2022	26.628	-0,09%	57,05	56,70	57,50	57,25
02-09-2022	38.778	0,53%	57,00	56,75	57,55	57,30
01-09-2022	65.407	0,53%	56,65	55,45	57,00	57,00
31-08-2022	49.209	-0,87%	57,20	56,60	57,40	56,70
30-08-2022	28.624	-0,18%	57,30	56,90	57,65	57,20
29-08-2022	37.179	-0,87%	57,45	56,45	57,45	57,30
26-08-2022	28.232	-0,52%	58,30	57,80	58,75	57,80
25-08-2022	46.939	-1,44%	58,95	58,00	59,20	58,10
24-08-2022	30.857	0,17%	58,85	58,45	59,10	58,95
23-08-2022	25.211	-0,76%	59,05	58,75	59,40	58,85
22-08-2022	20.213	-1,25%	60,00	59,10	60,00	59,30
19-08-2022	22.549	-0,33%	60,25	59,90	60,40	60,05
18-08-2022	48.639	-0,74%	60,50	59,80	60,95	60,25
17-08-2022	45.050	0,83%	60,00	60,00	60,70	60,70
16-08-2022	48.811	1,26%	59,65	59,40	60,30	60,20
15-08-2022	37.304	1,89%	58,40	58,40	59,60	59,45
12-08-2022	37.137	1,39%	57,55	57,55	58,70	58,35