Engie SA (ENGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
3.325.558 |
-1,32%
|
24,40
|
23,85
|
24,42
|
23,98
|
| 10/09/2026 |
3.744.137 |
1,04%
|
24,15
|
24,09
|
24,40
|
24,30
|
| 09/09/2026 |
4.537.178 |
-0,29%
|
24,22
|
23,95
|
24,72
|
24,05
|
| 08/09/2026 |
2.972.033 |
-0,25%
|
24,18
|
23,95
|
24,18
|
24,12
|
| 07/09/2026 |
2.313.742 |
0,71%
|
24,01
|
24,01
|
24,23
|
24,18
|
| 04/09/2026 |
3.617.856 |
0,93%
|
23,80
|
23,59
|
24,07
|
24,01
|
| 03/09/2026 |
4.853.195 |
-0,50%
|
23,92
|
23,40
|
24,00
|
23,79
|
| 02/09/2026 |
3.854.378 |
-2,01%
|
24,49
|
23,875
|
24,63
|
23,91
|
| 01/09/2026 |
3.273.492 |
-0,81%
|
24,82
|
24,21
|
24,93
|
24,40
|
| 31/08/2026 |
4.680.716 |
0,41%
|
24,51
|
24,44
|
24,83
|
24,60
|
| 28/08/2026 |
3.340.985 |
1,66%
|
24,26
|
24,22
|
24,59
|
24,50
|
| 27/08/2026 |
4.703.370 |
-3,45%
|
24,97
|
23,91
|
25,01
|
24,10
|
| 26/08/2026 |
2.548.320 |
-1,46%
|
25,34
|
24,93
|
25,36
|
24,96
|
| 25/08/2026 |
2.707.175 |
0,80%
|
25,21
|
25,17
|
25,43
|
25,33
|
| 24/08/2026 |
2.266.246 |
-0,63%
|
25,25
|
24,96
|
25,30
|
25,13
|
| 21/08/2026 |
2.562.931 |
-1,10%
|
25,60
|
25,29
|
25,75
|
25,29
|
| 20/08/2026 |
2.397.720 |
0,83%
|
25,62
|
25,24
|
25,68
|
25,57
|
| 19/08/2026 |
2.081.187 |
-1,13%
|
25,60
|
25,32
|
25,82
|
25,36
|
| 18/08/2026 |
3.913.356 |
0,12%
|
25,69
|
25,44
|
25,73
|
25,65
|
| 17/08/2026 |
2.079.640 |
-0,39%
|
25,84
|
25,62
|
25,93
|
25,62
|
| 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
|
