Spie SA (SPIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
571.457 |
5,50%
|
50,45
|
50,45
|
53,25
|
52,75
|
| 02/07/2026 |
507.391 |
-0,10%
|
49,90
|
49,46
|
50,55
|
50,00
|
| 01/07/2026 |
302.343 |
-0,69%
|
50,80
|
49,74
|
50,80
|
50,05
|
| 30/06/2026 |
376.446 |
0,70%
|
50,50
|
50,05
|
50,85
|
50,40
|
| 29/06/2026 |
280.202 |
-2,25%
|
51,15
|
50,05
|
51,20
|
50,05
|
| 26/06/2026 |
254.102 |
-1,06%
|
51,45
|
50,70
|
51,75
|
51,20
|
| 25/06/2026 |
480.487 |
2,37%
|
50,75
|
50,55
|
52,35
|
51,75
|
| 24/06/2026 |
242.408 |
-0,10%
|
50,55
|
49,56
|
50,70
|
50,55
|
| 23/06/2026 |
364.174 |
-0,98%
|
50,40
|
50,30
|
51,30
|
50,60
|
| 19/06/2026 |
876.524 |
-1,61%
|
50,55
|
49,36
|
51,10
|
51,10
|
| 18/06/2026 |
443.725 |
0,30%
|
50,20
|
49,70
|
50,45
|
50,45
|
| 17/06/2026 |
260.083 |
0,76%
|
49,92
|
49,82
|
50,50
|
50,30
|
| 16/06/2026 |
255.142 |
0,04%
|
50,00
|
49,54
|
50,45
|
49,92
|
| 15/06/2026 |
271.786 |
1,96%
|
49,80
|
49,46
|
50,35
|
49,90
|
| 12/06/2026 |
320.551 |
1,70%
|
48,92
|
48,64
|
49,48
|
48,94
|
| 11/06/2026 |
295.092 |
1,43%
|
47,48
|
47,30
|
48,16
|
48,12
|
| 10/06/2026 |
244.102 |
0,25%
|
47,38
|
46,80
|
47,92
|
47,44
|
| 09/06/2026 |
340.892 |
-1,05%
|
47,72
|
47,32
|
48,66
|
47,32
|
| 08/06/2026 |
290.802 |
-1,08%
|
47,52
|
47,20
|
48,20
|
47,82
|
| 05/06/2026 |
256.333 |
-0,74%
|
48,72
|
48,34
|
49,28
|
48,34
|
| 04/06/2026 |
269.674 |
0,04%
|
48,70
|
48,46
|
49,12
|
48,70
|
| 03/06/2026 |
259.223 |
-1,26%
|
48,86
|
48,54
|
49,62
|
48,68
|
| 02/06/2026 |
323.484 |
-0,04%
|
49,72
|
48,88
|
49,92
|
49,30
|
| 01/06/2026 |
393.768 |
0,86%
|
48,90
|
48,60
|
49,92
|
49,32
|
| 29/05/2026 |
851.283 |
-0,08%
|
48,88
|
48,84
|
49,46
|
48,90
|
| 28/05/2026 |
363.935 |
-0,08%
|
48,84
|
48,66
|
49,40
|
48,94
|
| 27/05/2026 |
244.361 |
-0,04%
|
49,00
|
48,82
|
49,76
|
48,98
|
| 26/05/2026 |
172.646 |
-0,93%
|
49,42
|
48,94
|
49,92
|
49,00
|
| 25/05/2026 |
133.960 |
2,02%
|
49,30
|
49,20
|
50,10
|
49,46
|
| 22/05/2026 |
283.002 |
2,11%
|
48,00
|
47,90
|
49,04
|
48,48
|
| 21/05/2026 |
314.043 |
-1,08%
|
48,00
|
46,86
|
48,40
|
47,48
|
| 20/05/2026 |
360.270 |
3,09%
|
46,30
|
46,20
|
48,66
|
48,00
|
| 19/05/2026 |
236.489 |
-2,02%
|
47,42
|
46,26
|
47,90
|
46,56
|
| 18/05/2026 |
144.147 |
-0,75%
|
47,32
|
46,92
|
47,90
|
47,52
|
| 15/05/2026 |
169.491 |
-1,24%
|
48,04
|
47,66
|
48,42
|
47,88
|
| 14/05/2026 |
148.429 |
0,00%
|
48,84
|
48,40
|
48,84
|
48,48
|
| 13/05/2026 |
195.390 |
-0,62%
|
49,26
|
48,16
|
49,28
|
48,48
|
| 12/05/2026 |
241.571 |
-1,85%
|
49,36
|
48,72
|
49,40
|
48,78
|
| 11/05/2026 |
429.944 |
0,77%
|
49,26
|
48,98
|
49,70
|
49,70
|
| 08/05/2026 |
221.677 |
-1,38%
|
50,55
|
49,32
|
50,80
|
49,32
|
| 07/05/2026 |
345.465 |
-1,84%
|
51,80
|
50,25
|
51,90
|
50,80
|
| 06/05/2026 |
361.087 |
3,75%
|
50,60
|
50,45
|
52,35
|
51,75
|
| 05/05/2026 |
306.506 |
2,38%
|
48,96
|
48,96
|
50,25
|
49,88
|
| 04/05/2026 |
205.761 |
-1,18%
|
49,30
|
48,58
|
49,68
|
48,72
|
| 30/04/2026 |
288.388 |
0,94%
|
48,50
|
48,26
|
49,48
|
49,30
|
| 29/04/2026 |
276.533 |
0,49%
|
49,00
|
48,44
|
49,18
|
48,84
|
| 28/04/2026 |
261.212 |
-0,37%
|
48,36
|
48,22
|
49,10
|
48,60
|
| 27/04/2026 |
81.137 |
1,32%
|
49,02
|
48,78
|
49,86
|
48,78
|
| 24/04/2026 |
541.451 |
6,43%
|
46,48
|
46,16
|
49,40
|
48,66
|
| 23/04/2026 |
380.517 |
-0,65%
|
45,74
|
44,98
|
45,96
|
45,72
|
| 22/04/2026 |
281.082 |
-0,95%
|
46,70
|
45,62
|
47,24
|
46,02
|
| 21/04/2026 |
208.545 |
-1,28%
|
47,28
|
46,30
|
47,70
|
46,46
|
| 20/04/2026 |
187.522 |
-1,96%
|
47,52
|
46,98
|
47,64
|
47,06
|
| 17/04/2026 |
253.045 |
0,88%
|
47,36
|
46,32
|
48,62
|
48,00
|
| 16/04/2026 |
306.624 |
0,25%
|
47,48
|
47,42
|
47,96
|
47,58
|
| 15/04/2026 |
257.614 |
-0,38%
|
47,24
|
47,00
|
47,70
|
47,46
|
| 14/04/2026 |
273.647 |
1,54%
|
47,20
|
47,12
|
47,86
|
47,64
|
| 13/04/2026 |
220.378 |
-1,96%
|
47,36
|
46,66
|
47,54
|
46,92
|
| 10/04/2026 |
313.044 |
0,13%
|
47,84
|
47,72
|
48,88
|
47,86
|
| 09/04/2026 |
284.131 |
0,08%
|
47,52
|
47,22
|
47,84
|
47,80
|
| 08/04/2026 |
426.841 |
7,33%
|
47,44
|
46,58
|
47,90
|
47,76
|
| 07/04/2026 |
512.671 |
1,09%
|
44,16
|
43,98
|
44,60
|
44,50
|
| 02/04/2026 |
290.412 |
0,18%
|
43,62
|
42,94
|
44,10
|
44,02
|
| 01/04/2026 |
450.637 |
2,57%
|
44,40
|
43,18
|
44,72
|
43,94
|
| 31/03/2026 |
452.920 |
1,57%
|
42,56
|
42,34
|
43,40
|
42,84
|
| 30/03/2026 |
451.214 |
-0,89%
|
42,46
|
41,78
|
42,80
|
42,18
|
| 27/03/2026 |
363.377 |
-1,98%
|
43,40
|
42,56
|
43,40
|
42,56
|
| 26/03/2026 |
220.522 |
-2,03%
|
44,00
|
43,42
|
44,42
|
43,42
|
| 25/03/2026 |
208.423 |
0,82%
|
44,70
|
44,14
|
44,86
|
44,32
|
| 24/03/2026 |
181.831 |
-0,68%
|
44,22
|
43,58
|
44,46
|
43,96
|
| 23/03/2026 |
361.239 |
2,12%
|
43,00
|
42,90
|
45,50
|
44,26
|
| 20/03/2026 |
683.073 |
-3,43%
|
44,90
|
43,34
|
45,32
|
43,34
|
| 19/03/2026 |
358.653 |
-3,32%
|
45,60
|
44,60
|
45,90
|
44,88
|
| 18/03/2026 |
434.871 |
0,26%
|
46,48
|
46,14
|
47,24
|
46,42
|
| 17/03/2026 |
345.967 |
0,30%
|
45,96
|
45,90
|
46,76
|
46,30
|
| 16/03/2026 |
406.436 |
1,01%
|
45,66
|
45,64
|
46,48
|
46,16
|
| 13/03/2026 |
694.552 |
-1,38%
|
46,14
|
45,34
|
46,64
|
45,70
|
| 12/03/2026 |
689.131 |
-3,14%
|
47,56
|
46,34
|
47,94
|
46,34
|
| 11/03/2026 |
468.349 |
-0,75%
|
47,88
|
47,08
|
48,38
|
47,84
|
| 10/03/2026 |
602.896 |
1,52%
|
48,50
|
48,16
|
49,42
|
48,20
|
| 09/03/2026 |
721.195 |
-2,47%
|
47,24
|
47,06
|
49,28
|
47,48
|
| 06/03/2026 |
885.162 |
-3,51%
|
49,58
|
47,58
|
50,15
|
48,68
|
| 05/03/2026 |
444.048 |
-2,04%
|
51,10
|
50,45
|
52,25
|
50,45
|
| 04/03/2026 |
421.362 |
0,10%
|
51,25
|
50,90
|
51,95
|
51,50
|
| 03/03/2026 |
586.061 |
-1,25%
|
51,85
|
50,65
|
52,30
|
51,45
|
| 02/03/2026 |
349.465 |
-0,76%
|
52,00
|
51,10
|
52,60
|
52,10
|
| 27/02/2026 |
398.987 |
-0,29%
|
52,90
|
52,45
|
53,15
|
52,50
|
| 26/02/2026 |
195.619 |
-0,19%
|
52,75
|
52,15
|
53,00
|
52,65
|
| 25/02/2026 |
221.196 |
0,67%
|
53,00
|
52,50
|
53,25
|
52,75
|
| 24/02/2026 |
511.802 |
2,24%
|
51,20
|
50,60
|
52,65
|
52,40
|
| 23/02/2026 |
195.257 |
-0,97%
|
51,90
|
51,10
|
52,20
|
51,25
|
| 20/02/2026 |
255.115 |
0,78%
|
51,30
|
50,90
|
51,75
|
51,75
|
| 19/02/2026 |
189.907 |
0,29%
|
50,90
|
50,60
|
51,35
|
51,35
|
| 18/02/2026 |
191.376 |
1,69%
|
50,55
|
50,05
|
51,20
|
51,20
|
| 17/02/2026 |
292.669 |
0,70%
|
50,60
|
49,88
|
50,60
|
50,35
|
| 16/02/2026 |
211.465 |
1,54%
|
49,54
|
49,38
|
50,70
|
50,00
|
| 13/02/2026 |
378.082 |
0,86%
|
48,74
|
48,10
|
49,24
|
49,24
|
| 12/02/2026 |
389.404 |
0,49%
|
49,00
|
48,46
|
49,82
|
48,82
|
| 11/02/2026 |
238.713 |
0,29%
|
48,60
|
48,24
|
49,00
|
48,58
|
| 10/02/2026 |
156.303 |
-0,82%
|
48,82
|
48,26
|
48,82
|
48,44
|
