Engie SA (ENGI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
3.093.733 |
0,71%
|
18,45
|
18,185
|
18,50
|
18,465
|
| 06/10/2025 |
6.672.789 |
-2,03%
|
18,63
|
17,785
|
18,63
|
18,335
|
| 03/10/2025 |
3.417.491 |
0,65%
|
18,675
|
18,495
|
18,735
|
18,715
|
| 02/10/2025 |
3.791.411 |
-0,32%
|
18,61
|
18,445
|
18,63
|
18,595
|
| 01/10/2025 |
4.803.580 |
2,19%
|
18,505
|
18,385
|
18,725
|
18,655
|
| 30/09/2025 |
4.399.781 |
0,17%
|
18,225
|
18,085
|
18,325
|
18,255
|
| 29/09/2025 |
2.605.250 |
-0,36%
|
18,32
|
18,105
|
18,34
|
18,225
|
| 26/09/2025 |
2.696.553 |
0,72%
|
18,24
|
18,165
|
18,325
|
18,29
|
| 25/09/2025 |
3.174.078 |
0,36%
|
18,015
|
17,97
|
18,255
|
18,16
|
| 24/09/2025 |
2.748.212 |
0,22%
|
18,20
|
18,01
|
18,27
|
18,095
|
| 23/09/2025 |
2.563.867 |
-0,55%
|
18,275
|
18,055
|
18,325
|
18,055
|
| 22/09/2025 |
2.456.956 |
1,54%
|
17,915
|
17,90
|
18,155
|
18,155
|
| 19/09/2025 |
7.558.129 |
0,22%
|
17,81
|
17,81
|
17,965
|
17,88
|
| 18/09/2025 |
3.484.013 |
-0,20%
|
17,90
|
17,795
|
18,00
|
17,84
|
| 17/09/2025 |
3.865.775 |
-0,92%
|
17,94
|
17,865
|
18,035
|
17,875
|
| 16/09/2025 |
4.104.133 |
-1,98%
|
18,40
|
18,035
|
18,40
|
18,04
|
| 15/09/2025 |
3.294.237 |
1,13%
|
18,28
|
18,175
|
18,45
|
18,405
|
| 12/09/2025 |
3.261.385 |
0,61%
|
18,135
|
18,04
|
18,24
|
18,20
|
| 11/09/2025 |
4.895.553 |
0,89%
|
17,98
|
17,935
|
18,19
|
18,09
|
| 10/09/2025 |
3.066.468 |
0,84%
|
17,82
|
17,745
|
17,97
|
17,93
|
| 09/09/2025 |
3.893.455 |
0,03%
|
17,765
|
17,715
|
17,88
|
17,78
|
| 08/09/2025 |
2.950.899 |
0,77%
|
17,655
|
17,61
|
17,79
|
17,775
|
| 05/09/2025 |
2.897.740 |
0,00%
|
17,68
|
17,58
|
17,74
|
17,64
|
| 04/09/2025 |
2.924.157 |
0,40%
|
17,56
|
17,535
|
17,78
|
17,64
|
| 03/09/2025 |
4.764.988 |
1,24%
|
17,345
|
17,20
|
17,57
|
17,57
|
| 02/09/2025 |
5.640.815 |
-1,48%
|
17,59
|
17,2825
|
17,60
|
17,355
|
| 01/09/2025 |
2.695.605 |
-0,42%
|
17,705
|
17,545
|
17,76
|
17,615
|
| 29/08/2025 |
4.567.813 |
-0,62%
|
17,72
|
17,56
|
17,79
|
17,69
|
| 28/08/2025 |
3.806.179 |
-0,34%
|
17,925
|
17,66
|
18,00
|
17,80
|
| 27/08/2025 |
3.789.257 |
-0,67%
|
18,03
|
17,845
|
18,115
|
17,86
|
| 26/08/2025 |
9.404.239 |
-1,88%
|
18,185
|
17,79
|
18,195
|
17,98
|
| 25/08/2025 |
4.260.066 |
-2,37%
|
18,715
|
18,215
|
18,72
|
18,325
|
| 22/08/2025 |
2.816.030 |
-0,66%
|
18,875
|
18,77
|
18,905
|
18,77
|
| 21/08/2025 |
2.958.498 |
-0,05%
|
18,885
|
18,81
|
18,92
|
18,895
|
| 20/08/2025 |
3.528.109 |
1,53%
|
18,705
|
18,59
|
18,93
|
18,905
|
| 19/08/2025 |
3.595.142 |
0,00%
|
18,685
|
18,62
|
18,82
|
18,62
|
| 18/08/2025 |
3.482.655 |
-1,53%
|
19,005
|
18,62
|
19,045
|
18,62
|
| 15/08/2025 |
3.825.993 |
1,42%
|
18,62
|
18,615
|
18,91
|
18,91
|
| 14/08/2025 |
3.589.802 |
-0,29%
|
18,715
|
18,515
|
18,75
|
18,645
|
| 13/08/2025 |
4.248.243 |
0,19%
|
18,77
|
18,67
|
18,825
|
18,70
|
| 12/08/2025 |
3.329.721 |
-0,69%
|
18,815
|
18,65
|
18,91
|
18,665
|
| 11/08/2025 |
2.617.305 |
0,78%
|
18,695
|
18,61
|
18,795
|
18,795
|
| 08/08/2025 |
4.510.482 |
-0,98%
|
18,90
|
18,65
|
18,995
|
18,65
|
| 07/08/2025 |
3.964.296 |
-1,77%
|
19,105
|
18,78
|
19,135
|
18,835
|
| 06/08/2025 |
3.620.923 |
0,68%
|
19,035
|
19,015
|
19,33
|
19,175
|
| 05/08/2025 |
3.976.867 |
-0,05%
|
19,145
|
18,965
|
19,195
|
19,045
|
| 04/08/2025 |
4.649.720 |
-0,44%
|
19,14
|
18,985
|
19,25
|
19,055
|
| 01/08/2025 |
5.687.026 |
-2,45%
|
18,54
|
17,99
|
19,265
|
19,14
|
| 31/07/2025 |
5.205.275 |
-0,18%
|
19,725
|
19,54
|
19,725
|
19,62
|
| 30/07/2025 |
3.573.247 |
0,43%
|
19,585
|
19,515
|
19,67
|
19,655
|
| 29/07/2025 |
3.481.216 |
-0,15%
|
19,60
|
19,555
|
19,76
|
19,57
|
| 28/07/2025 |
2.297.637 |
-0,33%
|
19,65
|
19,56
|
19,695
|
19,60
|
| 25/07/2025 |
2.320.812 |
0,10%
|
19,685
|
19,52
|
19,72
|
19,665
|
| 24/07/2025 |
3.318.930 |
0,28%
|
19,49
|
19,49
|
19,71
|
19,645
|
| 23/07/2025 |
5.116.237 |
-2,15%
|
19,97
|
19,59
|
19,99
|
19,59
|
| 22/07/2025 |
3.906.635 |
1,94%
|
19,75
|
19,655
|
20,02
|
20,02
|
| 21/07/2025 |
2.633.399 |
0,85%
|
19,575
|
19,46
|
19,64
|
19,64
|
| 18/07/2025 |
2.703.335 |
0,52%
|
19,40
|
19,36
|
19,53
|
19,475
|
| 17/07/2025 |
3.015.590 |
-0,08%
|
19,30
|
19,25
|
19,44
|
19,375
|
| 16/07/2025 |
2.691.544 |
-0,51%
|
19,56
|
19,38
|
19,58
|
19,39
|
| 15/07/2025 |
4.035.145 |
-1,19%
|
19,80
|
19,46
|
19,82
|
19,49
|
| 14/07/2025 |
4.771.781 |
0,28%
|
19,76
|
19,635
|
19,785
|
19,725
|
| 11/07/2025 |
2.631.547 |
1,00%
|
19,56
|
19,53
|
19,67
|
19,67
|
| 10/07/2025 |
3.466.388 |
-1,54%
|
19,83
|
19,47
|
19,89
|
19,475
|
| 09/07/2025 |
4.338.199 |
0,61%
|
19,65
|
19,595
|
19,80
|
19,78
|
| 08/07/2025 |
4.413.969 |
-0,38%
|
19,80
|
19,575
|
19,89
|
19,66
|
| 07/07/2025 |
2.465.791 |
-0,50%
|
19,85
|
19,665
|
19,855
|
19,735
|
| 04/07/2025 |
4.123.409 |
1,77%
|
19,575
|
19,47
|
19,855
|
19,835
|
| 03/07/2025 |
5.134.151 |
-2,26%
|
19,83
|
19,41
|
19,895
|
19,49
|
| 02/07/2025 |
3.699.934 |
-0,28%
|
19,995
|
19,86
|
20,10
|
19,94
|
| 01/07/2025 |
3.422.673 |
0,35%
|
20,00
|
19,915
|
20,14
|
19,995
|
| 30/06/2025 |
4.174.796 |
0,53%
|
20,00
|
19,765
|
20,00
|
19,925
|
| 27/06/2025 |
3.852.548 |
0,00%
|
19,80
|
19,745
|
19,995
|
19,82
|
| 26/06/2025 |
3.717.650 |
0,38%
|
19,785
|
19,78
|
19,94
|
19,82
|
| 25/06/2025 |
3.634.478 |
0,20%
|
19,715
|
19,67
|
19,835
|
19,745
|
| 24/06/2025 |
4.337.999 |
-0,15%
|
19,255
|
19,24
|
19,845
|
19,705
|
| 23/06/2025 |
3.273.994 |
0,95%
|
19,495
|
19,46
|
19,82
|
19,735
|
| 20/06/2025 |
8.244.183 |
0,15%
|
19,55
|
19,44
|
19,58
|
19,55
|
| 19/06/2025 |
2.708.499 |
-0,66%
|
19,62
|
19,495
|
19,67
|
19,52
|
| 18/06/2025 |
4.060.377 |
0,69%
|
19,635
|
19,555
|
19,74
|
19,65
|
| 17/06/2025 |
5.955.515 |
-1,37%
|
19,585
|
19,285
|
19,62
|
19,515
|
| 16/06/2025 |
7.151.978 |
-0,45%
|
19,81
|
19,755
|
20,03
|
19,785
|
| 13/06/2025 |
7.215.760 |
1,27%
|
19,645
|
19,615
|
19,945
|
19,875
|
| 12/06/2025 |
4.795.984 |
1,50%
|
19,36
|
19,31
|
19,635
|
19,625
|
| 11/06/2025 |
4.169.942 |
1,15%
|
19,14
|
19,07
|
19,335
|
19,335
|
| 10/06/2025 |
4.634.940 |
-0,13%
|
19,195
|
18,95
|
19,195
|
19,115
|
| 09/06/2025 |
1.856.946 |
-0,03%
|
19,195
|
19,035
|
19,23
|
19,14
|
| 06/06/2025 |
3.718.441 |
-0,78%
|
19,34
|
19,075
|
19,35
|
19,145
|
| 05/06/2025 |
4.776.008 |
1,90%
|
19,145
|
18,94
|
19,30
|
19,295
|
| 04/06/2025 |
3.610.711 |
-0,68%
|
19,15
|
18,935
|
19,155
|
18,935
|
| 03/06/2025 |
4.261.027 |
-0,39%
|
19,205
|
19,035
|
19,23
|
19,065
|
| 02/06/2025 |
4.277.313 |
0,82%
|
19,07
|
18,9175
|
19,14
|
19,14
|
| 30/05/2025 |
6.613.057 |
0,48%
|
19,02
|
18,91
|
19,05
|
18,985
|
| 29/05/2025 |
2.609.753 |
-0,50%
|
18,865
|
18,775
|
18,98
|
18,895
|
| 28/05/2025 |
4.080.357 |
0,40%
|
18,96
|
18,915
|
19,09
|
18,99
|
| 27/05/2025 |
3.623.562 |
-0,68%
|
19,045
|
18,915
|
19,09
|
18,915
|
| 26/05/2025 |
3.482.139 |
0,40%
|
18,955
|
18,95
|
19,115
|
19,045
|
| 23/05/2025 |
6.050.790 |
0,16%
|
18,92
|
18,755
|
18,97
|
18,97
|
| 22/05/2025 |
5.482.805 |
0,64%
|
18,79
|
18,725
|
18,945
|
18,94
|
| 21/05/2025 |
4.238.753 |
0,03%
|
18,80
|
18,705
|
18,885
|
18,82
|
