Spie SA (SPIE)
Exportar para Excel
1 2 3 4 5 > >> |
22-11-2024 |
0 |
0,92%
|
30,46
|
30,10
|
30,74
|
30,74
|
21-11-2024 |
279.354 |
0,92%
|
30,46
|
30,10
|
30,74
|
30,74
|
20-11-2024 |
274.921 |
1,60%
|
30,24
|
29,82
|
30,66
|
30,46
|
19-11-2024 |
545.150 |
-4,58%
|
30,50
|
29,80
|
30,88
|
29,98
|
18-11-2024 |
130.827 |
-0,25%
|
31,50
|
31,20
|
31,70
|
31,42
|
15-11-2024 |
132.013 |
-1,44%
|
31,48
|
31,36
|
31,88
|
31,50
|
14-11-2024 |
279.236 |
2,11%
|
31,50
|
31,24
|
31,96
|
31,96
|
13-11-2024 |
254.869 |
-0,57%
|
31,42
|
31,08
|
31,90
|
31,30
|
12-11-2024 |
413.438 |
-3,91%
|
32,38
|
31,06
|
32,50
|
31,48
|
11-11-2024 |
258.160 |
-0,43%
|
33,06
|
32,76
|
33,44
|
32,76
|
08-11-2024 |
137.497 |
-1,79%
|
33,52
|
32,90
|
33,62
|
32,90
|
07-11-2024 |
118.982 |
1,33%
|
32,98
|
32,98
|
33,56
|
33,50
|
06-11-2024 |
152.430 |
-1,02%
|
33,84
|
32,98
|
34,32
|
33,06
|
05-11-2024 |
100.571 |
0,85%
|
33,12
|
33,06
|
33,58
|
33,40
|
04-11-2024 |
116.286 |
-0,06%
|
33,14
|
33,06
|
33,58
|
33,12
|
01-11-2024 |
140.053 |
-0,12%
|
33,18
|
33,06
|
33,44
|
33,14
|
31-10-2024 |
831.210 |
-4,66%
|
32,74
|
32,04
|
33,32
|
33,18
|
30-10-2024 |
213.223 |
-0,57%
|
34,88
|
34,54
|
35,12
|
34,80
|
29-10-2024 |
227.583 |
-0,40%
|
35,12
|
34,78
|
35,28
|
35,00
|
28-10-2024 |
284.250 |
2,33%
|
34,44
|
34,40
|
35,54
|
35,14
|
25-10-2024 |
185.232 |
-2,11%
|
34,76
|
34,34
|
35,00
|
34,34
|
24-10-2024 |
178.385 |
-0,17%
|
35,30
|
35,06
|
35,46
|
35,08
|
23-10-2024 |
75.902 |
-1,40%
|
35,46
|
35,10
|
35,58
|
35,14
|
22-10-2024 |
139.122 |
0,91%
|
35,32
|
35,00
|
35,70
|
35,64
|
21-10-2024 |
124.450 |
-0,11%
|
35,28
|
35,14
|
35,46
|
35,32
|
18-10-2024 |
161.141 |
-0,67%
|
35,36
|
35,08
|
35,52
|
35,36
|
17-10-2024 |
130.666 |
0,85%
|
35,38
|
35,26
|
35,86
|
35,60
|
16-10-2024 |
206.763 |
0,34%
|
35,00
|
34,90
|
35,34
|
35,30
|
15-10-2024 |
213.833 |
1,27%
|
34,88
|
34,82
|
35,34
|
35,18
|
14-10-2024 |
130.770 |
1,05%
|
34,42
|
34,18
|
34,74
|
34,74
|
11-10-2024 |
153.593 |
0,06%
|
34,26
|
34,26
|
34,70
|
34,38
|
10-10-2024 |
185.719 |
-1,15%
|
34,62
|
34,22
|
34,74
|
34,36
|
09-10-2024 |
150.985 |
0,87%
|
34,58
|
34,50
|
34,90
|
34,76
|
08-10-2024 |
139.831 |
1,29%
|
34,00
|
33,94
|
34,46
|
34,46
|
07-10-2024 |
203.479 |
-2,24%
|
34,96
|
33,96
|
35,00
|
34,02
|
04-10-2024 |
235.460 |
1,64%
|
34,24
|
34,16
|
34,94
|
34,80
|
03-10-2024 |
200.140 |
-0,23%
|
34,22
|
33,94
|
34,34
|
34,24
|
02-10-2024 |
182.994 |
0,00%
|
34,26
|
33,96
|
34,38
|
34,32
|
01-10-2024 |
191.849 |
0,06%
|
34,48
|
34,22
|
34,82
|
34,32
|
30-09-2024 |
273.996 |
-3,49%
|
35,24
|
34,28
|
35,24
|
34,30
|
27-09-2024 |
326.018 |
-1,17%
|
35,72
|
35,48
|
36,00
|
35,54
|
26-09-2024 |
315.094 |
0,96%
|
36,30
|
35,86
|
36,64
|
35,96
|
25-09-2024 |
424.826 |
-2,41%
|
35,80
|
34,52
|
35,80
|
35,62
|
24-09-2024 |
310.195 |
-2,15%
|
37,64
|
35,70
|
37,64
|
36,50
|
23-09-2024 |
148.003 |
0,16%
|
37,18
|
36,52
|
37,60
|
37,30
|
20-09-2024 |
443.454 |
-0,80%
|
37,66
|
37,24
|
37,88
|
37,24
|
19-09-2024 |
260.316 |
2,35%
|
37,10
|
37,10
|
37,72
|
37,54
|
18-09-2024 |
240.462 |
-0,49%
|
36,80
|
36,68
|
37,20
|
36,68
|
17-09-2024 |
210.859 |
0,82%
|
36,94
|
36,88
|
37,82
|
37,10
|
16-09-2024 |
170.229 |
-1,02%
|
37,04
|
36,48
|
37,04
|
36,80
|
13-09-2024 |
379.482 |
2,54%
|
36,36
|
36,32
|
37,18
|
37,18
|
12-09-2024 |
135.241 |
0,39%
|
36,50
|
35,90
|
36,62
|
36,26
|
11-09-2024 |
144.894 |
0,17%
|
36,12
|
35,86
|
36,42
|
36,12
|
10-09-2024 |
317.715 |
1,24%
|
35,56
|
35,46
|
36,20
|
36,06
|
09-09-2024 |
185.890 |
0,96%
|
35,28
|
35,28
|
35,92
|
35,62
|
06-09-2024 |
247.300 |
-3,24%
|
36,36
|
35,28
|
36,36
|
35,28
|
05-09-2024 |
145.726 |
-0,44%
|
36,46
|
36,26
|
36,74
|
36,46
|
04-09-2024 |
182.059 |
0,94%
|
35,80
|
35,58
|
36,64
|
36,62
|
03-09-2024 |
81.207 |
-0,28%
|
36,34
|
35,94
|
36,68
|
36,28
|
02-09-2024 |
117.971 |
-0,33%
|
36,40
|
35,92
|
36,52
|
36,38
|
30-08-2024 |
371.566 |
3,81%
|
35,48
|
35,48
|
36,96
|
36,50
|
29-08-2024 |
134.549 |
1,27%
|
34,76
|
34,60
|
35,22
|
35,16
|
28-08-2024 |
82.575 |
1,17%
|
34,34
|
34,30
|
34,76
|
34,72
|
27-08-2024 |
99.244 |
-1,27%
|
34,74
|
34,30
|
34,84
|
34,32
|
26-08-2024 |
100.653 |
0,75%
|
34,52
|
34,36
|
34,78
|
34,76
|
23-08-2024 |
102.568 |
0,47%
|
34,36
|
34,28
|
34,70
|
34,50
|
22-08-2024 |
140.273 |
0,06%
|
34,32
|
34,32
|
34,82
|
34,34
|
21-08-2024 |
145.190 |
0,18%
|
34,30
|
34,30
|
34,54
|
34,32
|
20-08-2024 |
126.999 |
-0,70%
|
34,48
|
34,24
|
34,72
|
34,26
|
19-08-2024 |
205.058 |
0,64%
|
34,28
|
34,22
|
34,64
|
34,50
|
16-08-2024 |
104.685 |
0,82%
|
34,12
|
34,08
|
34,44
|
34,28
|
15-08-2024 |
119.263 |
0,00%
|
34,12
|
33,78
|
34,22
|
34,00
|
14-08-2024 |
76.673 |
-0,35%
|
34,22
|
33,76
|
34,22
|
34,00
|
13-08-2024 |
140.216 |
1,31%
|
33,86
|
33,70
|
34,12
|
34,12
|
12-08-2024 |
206.399 |
0,54%
|
33,66
|
33,42
|
33,80
|
33,68
|
09-08-2024 |
132.092 |
1,15%
|
33,18
|
33,16
|
33,86
|
33,50
|
08-08-2024 |
198.382 |
-2,13%
|
33,56
|
33,12
|
33,62
|
33,12
|
07-08-2024 |
156.689 |
1,32%
|
33,56
|
33,32
|
34,00
|
33,84
|
06-08-2024 |
196.349 |
-0,30%
|
33,62
|
33,10
|
33,74
|
33,40
|
05-08-2024 |
220.441 |
-1,64%
|
32,78
|
32,56
|
33,62
|
33,50
|
02-08-2024 |
132.226 |
-2,57%
|
34,60
|
33,92
|
34,78
|
34,06
|
01-08-2024 |
165.534 |
-2,24%
|
35,56
|
34,88
|
35,70
|
34,96
|
31-07-2024 |
239.892 |
2,29%
|
35,32
|
35,08
|
35,76
|
35,76
|
30-07-2024 |
234.317 |
0,34%
|
34,84
|
34,62
|
35,38
|
34,96
|
29-07-2024 |
230.821 |
-3,33%
|
36,30
|
34,84
|
36,30
|
34,84
|
26-07-2024 |
385.406 |
0,73%
|
34,50
|
34,00
|
36,82
|
36,04
|
25-07-2024 |
301.539 |
-0,06%
|
35,36
|
35,14
|
35,78
|
35,78
|
24-07-2024 |
224.828 |
-1,16%
|
35,92
|
35,56
|
36,20
|
35,80
|
23-07-2024 |
139.455 |
-1,15%
|
36,68
|
36,12
|
36,72
|
36,22
|
22-07-2024 |
177.168 |
1,67%
|
36,20
|
36,20
|
36,86
|
36,64
|
19-07-2024 |
205.722 |
-0,28%
|
36,00
|
35,76
|
36,12
|
36,04
|
18-07-2024 |
184.025 |
-0,17%
|
36,28
|
35,98
|
36,54
|
36,14
|
17-07-2024 |
119.609 |
0,50%
|
36,14
|
36,02
|
36,40
|
36,20
|
16-07-2024 |
204.338 |
0,50%
|
35,60
|
35,54
|
36,20
|
36,02
|
15-07-2024 |
241.767 |
-2,61%
|
36,52
|
35,84
|
36,80
|
35,84
|
12-07-2024 |
109.440 |
1,66%
|
36,38
|
36,12
|
36,94
|
36,80
|
11-07-2024 |
140.932 |
1,34%
|
35,84
|
35,56
|
36,30
|
36,20
|
10-07-2024 |
141.620 |
-0,11%
|
35,74
|
35,54
|
35,94
|
35,72
|
09-07-2024 |
460.417 |
-1,16%
|
36,06
|
35,60
|
36,36
|
35,76
|
08-07-2024 |
321.438 |
0,61%
|
35,68
|
35,52
|
36,74
|
36,18
|