Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
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