Engie SA (ENGI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 13/02/2025 |
6.769.767 |
-1,02%
|
15,665
|
15,46
|
15,79
|
15,60
|
| 12/02/2025 |
5.317.475 |
-1,25%
|
16,00
|
15,745
|
16,07
|
15,76
|
| 11/02/2025 |
4.973.345 |
0,00%
|
16,025
|
15,935
|
16,215
|
15,96
|
| 10/02/2025 |
5.180.742 |
0,69%
|
15,845
|
15,845
|
15,975
|
15,96
|
| 07/02/2025 |
5.504.242 |
0,67%
|
15,85
|
15,75
|
15,95
|
15,85
|
| 06/02/2025 |
7.748.947 |
-2,42%
|
16,09
|
15,745
|
16,205
|
15,745
|
| 05/02/2025 |
3.606.516 |
-0,03%
|
16,15
|
16,03
|
16,155
|
16,135
|
| 04/02/2025 |
6.280.609 |
1,38%
|
15,915
|
15,89
|
16,14
|
16,14
|
| 03/02/2025 |
5.249.227 |
0,03%
|
15,89
|
15,815
|
15,965
|
15,92
|
| 31/01/2025 |
5.781.644 |
1,56%
|
15,76
|
15,71
|
15,98
|
15,915
|
| 30/01/2025 |
4.206.571 |
0,64%
|
15,56
|
15,515
|
15,725
|
15,67
|
| 29/01/2025 |
4.762.822 |
0,45%
|
15,495
|
15,325
|
15,57
|
15,57
|
| 28/01/2025 |
6.084.069 |
0,58%
|
15,47
|
15,375
|
15,70
|
15,50
|
| 27/01/2025 |
7.679.330 |
-0,58%
|
15,55
|
15,41
|
15,815
|
15,41
|
| 24/01/2025 |
3.936.959 |
0,00%
|
15,495
|
15,385
|
15,55
|
15,50
|
| 23/01/2025 |
4.392.452 |
-0,16%
|
15,51
|
15,45
|
15,55
|
15,50
|
| 22/01/2025 |
7.031.250 |
-1,08%
|
15,67
|
15,435
|
15,71
|
15,525
|
| 21/01/2025 |
5.874.964 |
-0,67%
|
15,725
|
15,52
|
15,795
|
15,695
|
| 20/01/2025 |
7.009.688 |
-1,74%
|
16,05
|
15,73
|
16,055
|
15,80
|
| 17/01/2025 |
8.221.145 |
1,55%
|
15,98
|
15,93
|
16,18
|
16,08
|
| 16/01/2025 |
4.822.910 |
0,19%
|
15,72
|
15,625
|
15,855
|
15,835
|
| 15/01/2025 |
5.441.466 |
0,54%
|
15,74
|
15,65
|
15,825
|
15,805
|
| 14/01/2025 |
4.048.206 |
-0,48%
|
15,845
|
15,705
|
15,89
|
15,72
|
| 13/01/2025 |
5.312.730 |
0,99%
|
15,625
|
15,59
|
15,93
|
15,795
|
| 09/01/2025 |
3.234.607 |
0,41%
|
15,665
|
15,64
|
15,86
|
15,64
|
| 08/01/2025 |
4.821.753 |
-0,03%
|
15,70
|
15,54
|
15,73
|
15,715
|
| 07/01/2025 |
5.936.166 |
0,48%
|
15,65
|
15,52
|
15,865
|
15,72
|
| 06/01/2025 |
4.741.944 |
0,16%
|
15,615
|
15,465
|
15,695
|
15,645
|
| 03/01/2025 |
4.735.318 |
0,61%
|
15,555
|
15,485
|
15,675
|
15,62
|
| 02/01/2025 |
5.136.039 |
1,40%
|
15,43
|
15,40
|
15,615
|
15,525
|
| 31/12/2024 |
0 |
0,49%
|
15,215
|
15,20
|
15,415
|
15,31
|
| 30/12/2024 |
2.875.506 |
0,63%
|
15,19
|
15,125
|
15,235
|
15,235
|
| 27/12/2024 |
3.064.727 |
1,31%
|
14,935
|
14,89
|
15,14
|
15,14
|
| 26/12/2024 |
0 |
-0,27%
|
15,04
|
14,945
|
15,10
|
14,945
|
| 24/12/2024 |
0 |
-0,27%
|
15,04
|
14,945
|
15,10
|
14,985
|
| 23/12/2024 |
3.766.464 |
0,50%
|
14,91
|
14,88
|
15,055
|
14,985
|
| 20/12/2024 |
9.878.892 |
0,61%
|
14,765
|
14,71
|
14,915
|
14,91
|
| 19/12/2024 |
4.766.291 |
-0,14%
|
14,725
|
14,69
|
14,845
|
14,82
|
| 18/12/2024 |
0 |
-0,24%
|
14,83
|
14,755
|
14,905
|
14,84
|
| 17/12/2024 |
5.273.050 |
-0,44%
|
14,835
|
14,745
|
14,90
|
14,875
|
| 16/12/2024 |
8.177.309 |
-1,87%
|
15,175
|
14,76
|
15,20
|
14,94
|
| 13/12/2024 |
5.838.281 |
0,90%
|
15,015
|
15,01
|
15,305
|
15,225
|
| 12/12/2024 |
4.489.427 |
-0,69%
|
15,165
|
15,09
|
15,235
|
15,09
|
| 11/12/2024 |
3.939.054 |
0,26%
|
15,125
|
15,125
|
15,22
|
15,195
|
| 10/12/2024 |
4.422.488 |
-0,85%
|
15,27
|
15,10
|
15,305
|
15,155
|
| 09/12/2024 |
3.874.339 |
0,23%
|
15,285
|
15,21
|
15,37
|
15,285
|
| 06/12/2024 |
4.120.105 |
-0,10%
|
15,33
|
15,24
|
15,415
|
15,25
|
| 05/12/2024 |
6.763.968 |
1,73%
|
15,055
|
15,01
|
15,345
|
15,265
|
| 04/12/2024 |
3.832.408 |
0,40%
|
14,865
|
14,865
|
15,11
|
15,005
|
| 03/12/2024 |
5.319.755 |
-0,10%
|
14,95
|
14,92
|
15,06
|
14,945
|
| 02/12/2024 |
8.644.576 |
-0,83%
|
14,785
|
14,73
|
15,10
|
14,96
|
| 29/11/2024 |
4.913.298 |
0,03%
|
14,935
|
14,87
|
15,085
|
15,085
|
| 28/11/2024 |
5.654.615 |
1,41%
|
14,885
|
14,885
|
15,18
|
15,08
|
| 27/11/2024 |
6.222.018 |
-0,77%
|
14,915
|
14,545
|
14,93
|
14,87
|
| 26/11/2024 |
5.433.987 |
-1,25%
|
15,14
|
14,965
|
15,22
|
14,985
|
| 25/11/2024 |
8.327.160 |
-1,40%
|
15,39
|
15,04
|
15,50
|
15,175
|
| 22/11/2024 |
4.898.829 |
-0,52%
|
15,495
|
15,325
|
15,565
|
15,39
|
| 21/11/2024 |
3.780.751 |
0,13%
|
15,445
|
15,315
|
15,51
|
15,47
|
| 20/11/2024 |
3.074.811 |
0,07%
|
15,50
|
15,355
|
15,56
|
15,45
|
| 19/11/2024 |
4.513.535 |
-0,16%
|
15,475
|
15,265
|
15,58
|
15,44
|
| 18/11/2024 |
3.567.649 |
0,42%
|
15,475
|
15,345
|
15,555
|
15,465
|
| 15/11/2024 |
6.415.272 |
0,62%
|
15,27
|
15,265
|
15,52
|
15,40
|
| 14/11/2024 |
5.668.829 |
0,63%
|
15,275
|
15,205
|
15,33
|
15,305
|
| 13/11/2024 |
4.497.042 |
-0,03%
|
15,175
|
15,115
|
15,325
|
15,21
|
| 12/11/2024 |
6.434.770 |
-0,88%
|
15,31
|
15,14
|
15,40
|
15,215
|
| 11/11/2024 |
4.811.442 |
1,09%
|
15,28
|
15,255
|
15,435
|
15,35
|
| 08/11/2024 |
4.484.722 |
-0,39%
|
15,225
|
15,12
|
15,295
|
15,185
|
| 07/11/2024 |
7.503.275 |
0,63%
|
15,08
|
15,08
|
15,41
|
15,245
|
| 06/11/2024 |
10.618.493 |
-0,79%
|
14,94
|
14,735
|
15,265
|
15,15
|
| 05/11/2024 |
3.339.142 |
-0,49%
|
15,345
|
15,27
|
15,435
|
15,27
|
| 04/11/2024 |
4.241.664 |
-0,49%
|
15,375
|
15,295
|
15,43
|
15,345
|
| 01/11/2024 |
3.479.787 |
0,03%
|
15,375
|
15,35
|
15,545
|
15,42
|
| 31/10/2024 |
7.722.540 |
-0,65%
|
15,44
|
15,29
|
15,465
|
15,415
|
| 30/10/2024 |
5.332.117 |
-0,42%
|
15,50
|
15,435
|
15,57
|
15,515
|
| 29/10/2024 |
4.499.810 |
-1,02%
|
15,76
|
15,555
|
15,825
|
15,58
|
| 28/10/2024 |
4.144.942 |
0,58%
|
15,665
|
15,665
|
15,7875
|
15,74
|
| 25/10/2024 |
3.177.961 |
-0,64%
|
15,69
|
15,58
|
15,735
|
15,65
|
| 24/10/2024 |
3.016.138 |
0,00%
|
15,805
|
15,725
|
15,88
|
15,75
|
| 23/10/2024 |
4.680.302 |
0,54%
|
15,68
|
15,665
|
15,885
|
15,75
|
| 22/10/2024 |
5.094.743 |
-1,04%
|
15,80
|
15,52
|
15,80
|
15,665
|
| 21/10/2024 |
3.659.146 |
-0,63%
|
15,90
|
15,755
|
15,93
|
15,83
|
| 18/10/2024 |
4.858.773 |
-0,59%
|
15,93
|
15,855
|
15,98
|
15,93
|
| 17/10/2024 |
4.264.799 |
-0,71%
|
16,17
|
16,025
|
16,205
|
16,025
|
| 16/10/2024 |
4.035.470 |
0,34%
|
16,09
|
16,005
|
16,165
|
16,14
|
| 15/10/2024 |
5.883.718 |
1,04%
|
15,98
|
15,965
|
16,19
|
16,085
|
| 14/10/2024 |
3.938.863 |
0,73%
|
15,835
|
15,76
|
15,92
|
15,92
|
| 11/10/2024 |
5.251.294 |
1,54%
|
15,55
|
15,54
|
15,805
|
15,805
|
| 10/10/2024 |
6.323.841 |
1,14%
|
15,39
|
15,39
|
15,615
|
15,565
|
| 09/10/2024 |
3.949.935 |
0,39%
|
15,35
|
15,335
|
15,465
|
15,39
|
| 08/10/2024 |
3.817.246 |
0,03%
|
15,305
|
15,265
|
15,36
|
15,33
|
| 07/10/2024 |
4.667.859 |
-0,62%
|
15,43
|
15,215
|
15,445
|
15,325
|
| 04/10/2024 |
7.264.967 |
0,49%
|
15,375
|
15,305
|
15,63
|
15,42
|
| 03/10/2024 |
6.458.359 |
-0,84%
|
15,50
|
15,27
|
15,655
|
15,345
|
| 02/10/2024 |
4.266.916 |
-0,93%
|
15,60
|
15,365
|
15,66
|
15,475
|
| 01/10/2024 |
5.445.729 |
0,68%
|
15,49
|
15,405
|
15,64
|
15,62
|
| 30/09/2024 |
8.823.080 |
-0,74%
|
15,55
|
15,335
|
15,55
|
15,515
|
| 27/09/2024 |
4.284.170 |
0,35%
|
15,50
|
15,495
|
15,69
|
15,63
|
| 26/09/2024 |
4.663.737 |
-1,39%
|
15,78
|
15,55
|
15,825
|
15,575
|
| 25/09/2024 |
3.584.313 |
0,06%
|
15,67
|
15,60
|
15,795
|
15,795
|
| 24/09/2024 |
3.289.922 |
-0,06%
|
15,805
|
15,535
|
15,885
|
15,785
|
