Spie SA (SPIE)
Exportar para Excel
1 2 3 4 5 > >> |
10/02/2025 |
156.989 |
0,92%
|
32,64
|
32,64
|
33,00
|
32,90
|
07/02/2025 |
147.389 |
0,18%
|
32,64
|
32,48
|
33,10
|
32,60
|
06/02/2025 |
178.807 |
0,99%
|
32,26
|
32,16
|
32,56
|
32,54
|
05/02/2025 |
239.689 |
0,00%
|
32,00
|
31,88
|
32,22
|
32,22
|
04/02/2025 |
262.410 |
1,77%
|
31,76
|
31,58
|
32,22
|
32,22
|
03/02/2025 |
248.912 |
-1,68%
|
31,44
|
31,30
|
31,86
|
31,66
|
31/01/2025 |
277.024 |
1,39%
|
31,80
|
31,80
|
32,30
|
32,20
|
30/01/2025 |
226.998 |
1,99%
|
31,30
|
31,30
|
32,04
|
31,76
|
29/01/2025 |
293.401 |
-0,45%
|
31,30
|
31,08
|
31,42
|
31,14
|
28/01/2025 |
280.730 |
0,45%
|
31,10
|
31,10
|
31,68
|
31,28
|
27/01/2025 |
221.073 |
-0,77%
|
31,02
|
30,90
|
31,46
|
31,14
|
24/01/2025 |
219.169 |
0,06%
|
31,40
|
31,30
|
31,54
|
31,38
|
23/01/2025 |
147.475 |
0,13%
|
31,28
|
31,14
|
31,52
|
31,36
|
22/01/2025 |
192.418 |
0,32%
|
31,32
|
31,12
|
31,42
|
31,32
|
21/01/2025 |
203.463 |
-0,89%
|
31,42
|
31,20
|
31,58
|
31,22
|
20/01/2025 |
190.325 |
0,00%
|
31,50
|
31,38
|
31,74
|
31,50
|
17/01/2025 |
495.267 |
0,64%
|
31,46
|
31,40
|
31,84
|
31,50
|
16/01/2025 |
389.788 |
1,43%
|
31,00
|
30,78
|
31,40
|
31,30
|
15/01/2025 |
330.501 |
4,26%
|
29,76
|
29,76
|
30,96
|
30,86
|
14/01/2025 |
362.828 |
1,30%
|
29,56
|
29,30
|
29,76
|
29,60
|
13/01/2025 |
230.599 |
-0,75%
|
29,26
|
28,90
|
29,40
|
29,22
|
09/01/2025 |
203.992 |
0,20%
|
29,32
|
29,14
|
29,44
|
29,44
|
08/01/2025 |
206.771 |
0,00%
|
29,32
|
29,04
|
29,46
|
29,36
|
07/01/2025 |
140.280 |
-1,01%
|
29,68
|
29,32
|
29,80
|
29,36
|
06/01/2025 |
183.348 |
0,14%
|
29,80
|
29,44
|
29,88
|
29,66
|
03/01/2025 |
177.115 |
-1,40%
|
30,08
|
29,48
|
30,08
|
29,62
|
02/01/2025 |
158.936 |
0,00%
|
30,06
|
29,58
|
30,18
|
30,04
|
31/12/2024 |
0 |
1,56%
|
29,44
|
29,44
|
30,04
|
30,04
|
30/12/2024 |
137.057 |
-0,61%
|
29,60
|
29,38
|
29,72
|
29,58
|
27/12/2024 |
126.670 |
0,81%
|
29,50
|
29,46
|
29,76
|
29,76
|
26/12/2024 |
0 |
-0,34%
|
29,78
|
29,50
|
29,78
|
29,52
|
24/12/2024 |
0 |
-0,34%
|
29,78
|
29,50
|
29,78
|
29,62
|
23/12/2024 |
164.784 |
-0,20%
|
29,62
|
29,34
|
29,64
|
29,62
|
20/12/2024 |
893.115 |
1,57%
|
28,92
|
28,86
|
29,68
|
29,68
|
19/12/2024 |
347.405 |
-1,68%
|
29,38
|
29,22
|
29,56
|
29,22
|
18/12/2024 |
0 |
-0,27%
|
29,82
|
29,62
|
29,90
|
29,72
|
17/12/2024 |
284.331 |
-0,73%
|
29,80
|
29,72
|
29,98
|
29,80
|
16/12/2024 |
220.873 |
-0,60%
|
30,04
|
29,68
|
30,08
|
30,02
|
13/12/2024 |
169.574 |
0,27%
|
30,10
|
30,10
|
30,38
|
30,20
|
12/12/2024 |
312.798 |
-0,73%
|
30,34
|
30,02
|
30,54
|
30,12
|
11/12/2024 |
303.897 |
-0,59%
|
30,52
|
30,26
|
30,66
|
30,34
|
10/12/2024 |
244.861 |
0,40%
|
30,30
|
30,22
|
30,52
|
30,52
|
09/12/2024 |
275.185 |
1,06%
|
30,24
|
30,04
|
30,46
|
30,40
|
06/12/2024 |
231.377 |
1,62%
|
29,62
|
29,52
|
30,14
|
30,08
|
05/12/2024 |
342.563 |
0,75%
|
29,18
|
29,12
|
29,90
|
29,60
|
04/12/2024 |
326.503 |
0,00%
|
29,40
|
29,34
|
29,74
|
29,38
|
03/12/2024 |
493.230 |
0,41%
|
29,36
|
28,96
|
29,52
|
29,38
|
02/12/2024 |
396.348 |
-1,81%
|
29,26
|
28,84
|
29,50
|
29,26
|
29/11/2024 |
472.647 |
-1,00%
|
29,94
|
29,46
|
30,08
|
29,80
|
28/11/2024 |
252.155 |
0,33%
|
30,16
|
29,88
|
30,32
|
30,10
|
27/11/2024 |
391.734 |
-2,22%
|
30,26
|
29,80
|
30,50
|
30,00
|
26/11/2024 |
271.602 |
-0,65%
|
30,60
|
30,56
|
31,12
|
30,68
|
25/11/2024 |
393.025 |
1,11%
|
30,72
|
30,66
|
31,08
|
30,88
|
22/11/2024 |
280.415 |
-0,65%
|
31,00
|
30,04
|
31,00
|
30,54
|
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
|