McPhy Energy SAS (ALMCP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
110 970 |
0,00%
|
1,50
|
1,302
|
1,50
|
1,322
|
| 21/11/2024 |
110 970 |
-11,87%
|
1,50
|
1,302
|
1,50
|
1,322
|
| 20/11/2024 |
28 959 |
-3,48%
|
1,554
|
1,494
|
1,554
|
1,50
|
| 19/11/2024 |
59 898 |
-1,02%
|
1,564
|
1,50
|
1,58
|
1,554
|
| 18/11/2024 |
49 852 |
-1,51%
|
1,60
|
1,57
|
1,622
|
1,57
|
| 15/11/2024 |
36 165 |
-1,85%
|
1,64
|
1,574
|
1,64
|
1,594
|
| 14/11/2024 |
30 489 |
2,14%
|
1,58
|
1,572
|
1,63
|
1,624
|
| 13/11/2024 |
15 099 |
-0,63%
|
1,592
|
1,572
|
1,60
|
1,59
|
| 12/11/2024 |
28 673 |
-2,56%
|
1,65
|
1,584
|
1,65
|
1,60
|
| 11/11/2024 |
84 108 |
0,12%
|
1,62
|
1,562
|
1,67
|
1,642
|
| 08/11/2024 |
26 755 |
0,00%
|
1,65
|
1,604
|
1,67
|
1,64
|
| 07/11/2024 |
49 259 |
-3,98%
|
1,738
|
1,61
|
1,74
|
1,64
|
| 06/11/2024 |
12 455 |
0,24%
|
1,704
|
1,704
|
1,738
|
1,708
|
| 05/11/2024 |
25 957 |
-1,50%
|
1,73
|
1,704
|
1,75
|
1,704
|
| 04/11/2024 |
17 937 |
2,25%
|
1,69
|
1,662
|
1,73
|
1,73
|
| 01/11/2024 |
17 220 |
0,24%
|
1,71
|
1,658
|
1,71
|
1,692
|
| 31/10/2024 |
17 563 |
0,48%
|
1,682
|
1,652
|
1,70
|
1,688
|
| 30/10/2024 |
23 263 |
-2,33%
|
1,70
|
1,67
|
1,71
|
1,68
|
| 29/10/2024 |
28 344 |
-0,46%
|
1,70
|
1,69
|
1,75
|
1,72
|
| 28/10/2024 |
36 456 |
3,47%
|
1,69
|
1,644
|
1,734
|
1,728
|
| 25/10/2024 |
32 889 |
-0,60%
|
1,67
|
1,652
|
1,69
|
1,67
|
| 24/10/2024 |
28 810 |
5,00%
|
1,61
|
1,61
|
1,69
|
1,68
|
| 23/10/2024 |
25 420 |
-0,62%
|
1,60
|
1,60
|
1,636
|
1,60
|
| 22/10/2024 |
33 982 |
0,63%
|
1,62
|
1,582
|
1,62
|
1,61
|
| 21/10/2024 |
77 427 |
-4,42%
|
1,69
|
1,59
|
1,708
|
1,60
|
| 18/10/2024 |
26 218 |
1,21%
|
1,65
|
1,65
|
1,684
|
1,674
|
| 17/10/2024 |
36 042 |
-0,12%
|
1,652
|
1,65
|
1,684
|
1,654
|
| 16/10/2024 |
26 327 |
-2,59%
|
1,68
|
1,65
|
1,686
|
1,656
|
| 15/10/2024 |
17 765 |
-0,47%
|
1,706
|
1,674
|
1,708
|
1,70
|
| 14/10/2024 |
32 018 |
1,19%
|
1,70
|
1,602
|
1,71
|
1,708
|
| 11/10/2024 |
40 976 |
-0,94%
|
1,73
|
1,662
|
1,73
|
1,688
|
| 10/10/2024 |
136 956 |
5,32%
|
1,58
|
1,556
|
1,71
|
1,704
|
| 09/10/2024 |
110 180 |
-7,01%
|
1,72
|
1,58
|
1,734
|
1,618
|
| 08/10/2024 |
39 458 |
-1,14%
|
1,78
|
1,72
|
1,81
|
1,74
|
| 07/10/2024 |
122 285 |
-6,88%
|
1,884
|
1,736
|
1,884
|
1,76
|
| 04/10/2024 |
56 099 |
-2,68%
|
1,93
|
1,87
|
1,96
|
1,89
|
| 03/10/2024 |
84 507 |
-6,64%
|
1,98
|
1,912
|
2,00
|
1,942
|
| 02/10/2024 |
12 376 |
0,48%
|
2,06
|
2,06
|
2,09
|
2,08
|
| 01/10/2024 |
16 522 |
-1,43%
|
2,11
|
2,05
|
2,11
|
2,07
|
| 30/09/2024 |
40 336 |
0,72%
|
2,145
|
2,03
|
2,145
|
2,10
|
| 27/09/2024 |
30 867 |
-1,19%
|
2,145
|
2,06
|
2,15
|
2,085
|
| 26/09/2024 |
91 972 |
2,93%
|
2,10
|
2,04
|
2,17
|
2,11
|
| 25/09/2024 |
21 349 |
0,00%
|
2,06
|
2,025
|
2,07
|
2,05
|
| 24/09/2024 |
24 438 |
0,49%
|
2,06
|
2,035
|
2,07
|
2,05
|
| 23/09/2024 |
15 331 |
0,00%
|
2,07
|
2,02
|
2,07
|
2,04
|
| 19/09/2024 |
13 793 |
-1,20%
|
2,08
|
2,015
|
2,08
|
2,055
|
| 18/09/2024 |
28 501 |
3,23%
|
1,99
|
1,972
|
2,08
|
2,08
|
| 17/09/2024 |
54 604 |
-1,23%
|
2,02
|
1,90
|
2,04
|
2,015
|
| 16/09/2024 |
12 700 |
0,25%
|
2,02
|
2,005
|
2,04
|
2,04
|
| 13/09/2024 |
31 709 |
-1,21%
|
2,08
|
2,01
|
2,08
|
2,035
|
| 12/09/2024 |
21 268 |
0,00%
|
2,06
|
2,05
|
2,095
|
2,06
|
| 11/09/2024 |
9 940 |
0,24%
|
2,055
|
2,055
|
2,11
|
2,06
|
| 10/09/2024 |
44 976 |
-1,20%
|
2,08
|
2,04
|
2,12
|
2,055
|
| 09/09/2024 |
36 131 |
1,46%
|
2,06
|
2,02
|
2,13
|
2,08
|
| 06/09/2024 |
15 513 |
0,49%
|
2,05
|
2,02
|
2,065
|
2,05
|
| 05/09/2024 |
17 783 |
0,00%
|
2,08
|
2,025
|
2,08
|
2,04
|
| 04/09/2024 |
27 299 |
-0,97%
|
2,05
|
2,025
|
2,085
|
2,04
|
| 03/09/2024 |
24 009 |
-0,96%
|
2,13
|
2,06
|
2,13
|
2,06
|
| 02/09/2024 |
33 091 |
-3,26%
|
2,12
|
2,05
|
2,16
|
2,08
|
| 30/08/2024 |
29 183 |
2,87%
|
2,14
|
2,05
|
2,15
|
2,15
|
| 29/08/2024 |
18 784 |
-2,79%
|
2,15
|
2,05
|
2,15
|
2,09
|
| 28/08/2024 |
11 972 |
0,00%
|
2,16
|
2,105
|
2,16
|
2,15
|
| 27/08/2024 |
24 011 |
-0,46%
|
2,15
|
2,10
|
2,165
|
2,15
|
| 26/08/2024 |
32 639 |
2,86%
|
2,075
|
2,05
|
2,175
|
2,16
|
| 23/08/2024 |
81 824 |
-4,33%
|
2,19
|
2,08
|
2,19
|
2,10
|
| 22/08/2024 |
111 760 |
-3,73%
|
2,275
|
2,07
|
2,275
|
2,195
|
| 21/08/2024 |
29 001 |
-0,44%
|
2,30
|
2,24
|
2,30
|
2,28
|
| 20/08/2024 |
15 483 |
-2,14%
|
2,34
|
2,285
|
2,34
|
2,29
|
| 19/08/2024 |
30 124 |
3,08%
|
2,26
|
2,25
|
2,34
|
2,34
|
| 16/08/2024 |
17 291 |
-2,99%
|
2,35
|
2,27
|
2,36
|
2,27
|
| 15/08/2024 |
13 680 |
-1,47%
|
2,375
|
2,30
|
2,375
|
2,34
|
| 14/08/2024 |
55 260 |
6,98%
|
2,24
|
2,23
|
2,42
|
2,375
|
| 13/08/2024 |
41 438 |
1,84%
|
2,18
|
2,155
|
2,225
|
2,22
|
| 12/08/2024 |
37 047 |
0,93%
|
2,275
|
2,17
|
2,28
|
2,18
|
| 09/08/2024 |
38 931 |
-6,90%
|
2,325
|
2,15
|
2,355
|
2,16
|
| 08/08/2024 |
29 544 |
0,22%
|
2,30
|
2,26
|
2,34
|
2,32
|
| 07/08/2024 |
73 485 |
0,65%
|
2,365
|
2,25
|
2,405
|
2,315
|
| 06/08/2024 |
90 058 |
10,05%
|
2,20
|
2,125
|
2,34
|
2,30
|
| 05/08/2024 |
218 367 |
-12,19%
|
2,35
|
2,05
|
2,35
|
2,09
|
| 02/08/2024 |
41 157 |
-4,03%
|
2,51
|
2,375
|
2,51
|
2,38
|
| 01/08/2024 |
34 252 |
-3,50%
|
2,59
|
2,46
|
2,63
|
2,48
|
| 31/07/2024 |
45 716 |
-0,39%
|
2,58
|
2,52
|
2,645
|
2,57
|
| 30/07/2024 |
9 903 |
-0,39%
|
2,61
|
2,58
|
2,66
|
2,58
|
| 29/07/2024 |
18 453 |
-2,63%
|
2,70
|
2,59
|
2,70
|
2,59
|
| 26/07/2024 |
38 937 |
-1,85%
|
2,69
|
2,62
|
2,74
|
2,66
|
| 25/07/2024 |
107 901 |
-0,73%
|
2,73
|
2,52
|
2,805
|
2,71
|
| 24/07/2024 |
61 337 |
-5,04%
|
2,73
|
2,705
|
2,87
|
2,73
|
| 23/07/2024 |
16 588 |
-1,03%
|
2,875
|
2,84
|
2,90
|
2,875
|
| 22/07/2024 |
61 104 |
-2,52%
|
2,905
|
2,79
|
3,005
|
2,905
|
| 19/07/2024 |
47 848 |
2,58%
|
2,92
|
2,88
|
3,01
|
2,98
|
| 18/07/2024 |
36 037 |
-0,85%
|
2,94
|
2,88
|
2,945
|
2,905
|
| 17/07/2024 |
37 300 |
-2,33%
|
2,99
|
2,91
|
3,01
|
2,93
|
| 16/07/2024 |
55 914 |
0,00%
|
3,015
|
2,87
|
3,015
|
3,00
|
| 15/07/2024 |
280 109 |
9,09%
|
2,70
|
2,67
|
3,02
|
3,00
|
| 12/07/2024 |
109 197 |
11,34%
|
2,47
|
2,45
|
2,75
|
2,75
|
| 11/07/2024 |
19 808 |
0,00%
|
2,48
|
2,43
|
2,50
|
2,47
|
| 10/07/2024 |
19 653 |
0,41%
|
2,47
|
2,455
|
2,495
|
2,47
|
| 09/07/2024 |
66 246 |
-7,17%
|
2,695
|
2,36
|
2,695
|
2,46
|
| 08/07/2024 |
60 017 |
3,92%
|
2,54
|
2,54
|
2,70
|
2,65
|
| 05/07/2024 |
112 697 |
-3,77%
|
2,645
|
2,49
|
2,76
|
2,55
|
Por favor leia o