Engie SA (ENGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
3 012 652 |
-1,57%
|
26,14
|
25,58
|
26,14
|
25,72
|
| 13/08/2026 |
3 045 129 |
0,62%
|
25,96
|
25,92
|
26,22
|
26,13
|
| 12/08/2026 |
3 568 705 |
-1,10%
|
26,50
|
25,94
|
26,52
|
25,97
|
| 11/08/2026 |
2 910 357 |
-0,68%
|
26,56
|
26,16
|
26,63
|
26,26
|
| 10/08/2026 |
2 163 307 |
-1,05%
|
26,74
|
26,35
|
26,82
|
26,44
|
| 07/08/2026 |
1 867 653 |
0,60%
|
26,70
|
26,38
|
26,78
|
26,72
|
| 06/08/2026 |
3 255 187 |
0,38%
|
26,61
|
26,36
|
26,69
|
26,56
|
| 05/08/2026 |
2 823 896 |
-1,34%
|
27,03
|
26,36
|
27,17
|
26,46
|
| 04/08/2026 |
3 376 029 |
-0,19%
|
27,00
|
26,53
|
27,41
|
26,82
|
| 03/08/2026 |
3 439 739 |
-0,89%
|
27,19
|
26,38
|
27,20
|
26,87
|
| 31/07/2026 |
6 789 523 |
3,99%
|
26,60
|
26,60
|
27,52
|
27,11
|
| 30/07/2026 |
2 756 868 |
0,39%
|
26,00
|
26,00
|
26,51
|
26,07
|
| 29/07/2026 |
2 842 821 |
-0,73%
|
26,22
|
25,94
|
26,62
|
25,97
|
| 28/07/2026 |
4 002 956 |
-3,11%
|
27,21
|
26,16
|
27,24
|
26,16
|
| 27/07/2026 |
3 819 724 |
-2,84%
|
27,91
|
26,95
|
27,93
|
27,00
|
| 24/07/2026 |
2 483 064 |
0,25%
|
27,66
|
27,61
|
27,87
|
27,79
|
| 23/07/2026 |
3 461 792 |
0,58%
|
27,56
|
27,37
|
27,845
|
27,72
|
| 22/07/2026 |
3 106 409 |
1,96%
|
27,17
|
27,08
|
27,82
|
27,56
|
| 21/07/2026 |
2 423 370 |
0,52%
|
26,92
|
26,81
|
27,28
|
27,03
|
| 20/07/2026 |
2 099 381 |
0,11%
|
26,79
|
26,76
|
27,09
|
26,89
|
| 17/07/2026 |
2 218 817 |
0,79%
|
26,83
|
26,76
|
27,16
|
26,86
|
| 16/07/2026 |
2 327 269 |
-1,44%
|
27,00
|
26,48
|
27,05
|
26,65
|
| 15/07/2026 |
3 074 599 |
-1,35%
|
27,38
|
27,04
|
27,47
|
27,04
|
| 14/07/2026 |
2 361 492 |
0,92%
|
27,15
|
27,07
|
27,60
|
27,41
|
| 13/07/2026 |
1 474 250 |
1,04%
|
26,88
|
26,88
|
27,16
|
27,16
|
| 10/07/2026 |
1 709 968 |
-0,81%
|
26,99
|
26,80
|
27,10
|
26,88
|
| 09/07/2026 |
2 157 928 |
1,20%
|
26,82
|
26,78
|
27,22
|
27,10
|
| 08/07/2026 |
3 022 937 |
-2,19%
|
27,28
|
26,71
|
27,37
|
26,78
|
| 07/07/2026 |
2 386 128 |
0,63%
|
27,26
|
27,10
|
27,57
|
27,38
|
| 06/07/2026 |
1 940 785 |
-1,88%
|
27,75
|
27,18
|
27,78
|
27,21
|
| 03/07/2026 |
2 357 788 |
2,06%
|
27,30
|
27,27
|
27,81
|
27,73
|
| 02/07/2026 |
2 809 840 |
2,34%
|
26,68
|
26,46
|
27,17
|
27,17
|
| 01/07/2026 |
3 141 619 |
-3,77%
|
27,51
|
26,49
|
27,53
|
26,55
|
| 30/06/2026 |
3 193 661 |
0,69%
|
27,57
|
27,47
|
27,75
|
27,59
|
| 29/06/2026 |
2 370 731 |
0,33%
|
27,21
|
27,06
|
27,48
|
27,40
|
| 26/06/2026 |
1 763 595 |
0,92%
|
27,18
|
27,05
|
27,40
|
27,31
|
| 25/06/2026 |
2 942 569 |
2,11%
|
26,50
|
26,49
|
27,23
|
27,06
|
| 24/06/2026 |
2 709 931 |
-1,71%
|
26,87
|
26,43
|
26,90
|
26,50
|
| 23/06/2026 |
3 489 561 |
-0,81%
|
27,17
|
26,70
|
27,19
|
26,96
|
| 22/06/2026 |
2 843 282 |
1,30%
|
26,96
|
26,86
|
27,19
|
27,18
|
| 19/06/2026 |
6 328 777 |
0,11%
|
26,83
|
26,48
|
26,96
|
26,83
|
| 18/06/2026 |
2 934 541 |
-0,59%
|
27,11
|
26,69
|
27,13
|
26,80
|
| 17/06/2026 |
2 484 641 |
0,22%
|
26,94
|
26,52
|
26,98
|
26,96
|
| 16/06/2026 |
3 661 983 |
-1,47%
|
27,39
|
26,70
|
27,55
|
26,90
|
| 15/06/2026 |
3 362 214 |
-0,76%
|
27,32
|
27,03
|
27,39
|
27,30
|
| 12/06/2026 |
3 080 677 |
0,37%
|
27,45
|
27,18
|
27,61
|
27,51
|
| 11/06/2026 |
2 940 071 |
1,75%
|
27,02
|
26,94
|
27,60
|
27,41
|
| 10/06/2026 |
4 245 645 |
0,67%
|
26,70
|
26,68
|
27,23
|
26,94
|
| 09/06/2026 |
3 075 830 |
0,15%
|
26,78
|
26,60
|
26,90
|
26,76
|
| 08/06/2026 |
1 845 907 |
-0,82%
|
27,03
|
26,68
|
27,18
|
26,72
|
| 05/06/2026 |
3 335 112 |
1,28%
|
26,85
|
26,62
|
27,07
|
26,94
|
| 04/06/2026 |
2 290 024 |
-0,89%
|
26,75
|
26,52
|
26,92
|
26,60
|
| 03/06/2026 |
3 137 487 |
0,86%
|
26,68
|
26,65
|
27,05
|
26,84
|
| 02/06/2026 |
1 898 308 |
-0,19%
|
26,66
|
26,45
|
26,79
|
26,61
|
| 01/06/2026 |
2 438 659 |
0,72%
|
26,43
|
26,40
|
26,82
|
26,66
|
| 29/05/2026 |
6 252 489 |
-0,45%
|
26,57
|
26,36
|
26,69
|
26,47
|
| 28/05/2026 |
2 909 308 |
-1,04%
|
26,88
|
26,40
|
27,00
|
26,59
|
| 27/05/2026 |
2 955 547 |
-2,04%
|
27,33
|
26,63
|
27,34
|
26,87
|
| 26/05/2026 |
3 517 701 |
0,55%
|
27,30
|
27,27
|
27,58
|
27,43
|
| 25/05/2026 |
1 518 488 |
0,41%
|
27,41
|
27,28
|
27,46
|
27,28
|
| 22/05/2026 |
3 690 262 |
-0,11%
|
27,00
|
26,96
|
27,27
|
27,17
|
| 21/05/2026 |
3 688 474 |
-0,48%
|
27,22
|
27,03
|
27,35
|
27,20
|
| 20/05/2026 |
3 337 299 |
1,11%
|
27,17
|
27,08
|
27,37
|
27,33
|
| 19/05/2026 |
2 683 137 |
0,33%
|
26,93
|
26,92
|
27,29
|
27,03
|
| 18/05/2026 |
2 822 818 |
1,28%
|
26,50
|
26,42
|
26,99
|
26,94
|
| 15/05/2026 |
3 638 516 |
-2,71%
|
27,28
|
26,57
|
27,32
|
26,60
|
| 14/05/2026 |
2 163 447 |
-0,22%
|
27,62
|
27,33
|
27,65
|
27,34
|
| 13/05/2026 |
3 038 424 |
0,88%
|
27,25
|
27,14
|
27,55
|
27,40
|
| 12/05/2026 |
3 128 994 |
-1,09%
|
27,45
|
27,03
|
27,46
|
27,16
|
| 11/05/2026 |
4 172 475 |
1,74%
|
27,06
|
26,93
|
27,54
|
27,46
|
| 08/05/2026 |
4 785 016 |
0,48%
|
26,75
|
26,61
|
27,06
|
26,99
|
| 07/05/2026 |
6 480 421 |
-2,58%
|
27,54
|
26,83
|
27,62
|
26,86
|
| 06/05/2026 |
5 669 872 |
-0,58%
|
27,97
|
27,20
|
28,09
|
27,57
|
| 05/05/2026 |
4 755 272 |
-0,22%
|
27,82
|
27,56
|
27,95
|
27,73
|
| 04/05/2026 |
5 392 089 |
-1,00%
|
28,10
|
27,41
|
28,10
|
27,79
|
| 30/04/2026 |
9 139 066 |
4,93%
|
27,70
|
27,00
|
28,18
|
28,07
|
| 29/04/2026 |
3 523 511 |
-1,47%
|
28,40
|
26,75
|
28,48
|
26,75
|
| 28/04/2026 |
3 442 350 |
0,85%
|
28,665
|
28,31
|
28,73
|
28,52
|
| 27/04/2026 |
816 143 |
0,35%
|
28,18
|
28,03
|
28,50
|
28,28
|
| 24/04/2026 |
4 041 556 |
-1,40%
|
28,64
|
28,27
|
28,80
|
28,28
|
| 23/04/2026 |
3 477 892 |
0,74%
|
28,30
|
28,25
|
28,68
|
28,68
|
| 22/04/2026 |
3 640 016 |
1,79%
|
27,96
|
27,96
|
28,62
|
28,47
|
| 21/04/2026 |
3 841 649 |
-0,64%
|
28,15
|
27,97
|
28,39
|
27,97
|
| 20/04/2026 |
2 893 134 |
0,64%
|
28,12
|
27,98
|
28,30
|
28,15
|
| 17/04/2026 |
6 073 535 |
-1,10%
|
28,18
|
27,60
|
28,24
|
27,97
|
| 16/04/2026 |
5 172 946 |
-1,74%
|
28,77
|
28,20
|
28,86
|
28,28
|
| 15/04/2026 |
3 963 080 |
0,00%
|
28,82
|
28,67
|
28,99
|
28,78
|
| 14/04/2026 |
3 150 946 |
-0,66%
|
28,90
|
28,66
|
29,03
|
28,78
|
| 13/04/2026 |
3 385 402 |
-0,55%
|
29,14
|
28,95
|
29,36
|
28,97
|
| 10/04/2026 |
3 663 756 |
-0,24%
|
29,20
|
28,86
|
29,32
|
29,13
|
| 09/04/2026 |
3 415 875 |
1,04%
|
29,23
|
29,07
|
29,38
|
29,20
|
| 08/04/2026 |
5 937 498 |
-0,45%
|
29,44
|
28,66
|
29,45
|
28,90
|
| 07/04/2026 |
4 334 754 |
0,21%
|
28,93
|
28,82
|
29,14
|
29,03
|
| 02/04/2026 |
3 873 607 |
2,01%
|
28,27
|
28,17
|
28,97
|
28,97
|
| 01/04/2026 |
4 001 891 |
2,49%
|
28,32
|
28,13
|
28,48
|
28,40
|
| 31/03/2026 |
4 582 436 |
-0,54%
|
27,81
|
27,71
|
28,02
|
27,71
|
| 30/03/2026 |
6 787 491 |
3,84%
|
26,86
|
26,83
|
27,86
|
27,86
|
| 27/03/2026 |
3 303 613 |
-0,59%
|
27,28
|
26,32
|
27,28
|
26,83
|
| 26/03/2026 |
3 821 040 |
-0,52%
|
26,89
|
26,61
|
27,04
|
26,99
|
| 25/03/2026 |
4 417 559 |
1,61%
|
26,96
|
26,79
|
27,21
|
27,13
|
