Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	236.046	1,01%	27,74	27,74	28,30	28,12
19/09/2023	168.962	0,86%	27,70	27,60	28,06	28,06
18/09/2023	155.578	-1,28%	28,32	27,66	28,34	27,82
15/09/2023	506.396	-0,28%	28,42	28,00	28,58	28,18
14/09/2023	242.862	1,80%	27,92	27,82	28,34	28,26
13/09/2023	177.248	0,73%	27,50	27,46	27,78	27,76
12/09/2023	167.341	-0,86%	28,00	27,52	28,00	27,56
11/09/2023	165.984	0,22%	27,72	27,60	27,96	27,80
08/09/2023	224.316	1,39%	27,46	27,28	27,88	27,74
07/09/2023	187.280	-0,44%	27,42	27,16	27,48	27,36
06/09/2023	174.809	0,00%	27,40	27,08	27,50	27,48
05/09/2023	194.710	-0,72%	27,56	27,28	27,96	27,48
04/09/2023	224.561	-0,36%	27,70	27,58	28,36	27,68
01/09/2023	285.453	0,43%	27,72	27,56	28,22	27,78
31/08/2023	253.870	0,29%	27,58	27,46	27,86	27,66
30/08/2023	252.491	0,88%	27,48	27,22	27,64	27,58
29/08/2023	111.159	1,33%	27,16	26,94	27,44	27,34
28/08/2023	89.726	0,37%	27,06	26,78	27,14	26,98
25/08/2023	110.543	0,30%	26,70	26,68	27,18	26,88
24/08/2023	248.018	0,60%	26,74	26,44	26,90	26,80
23/08/2023	383.628	-0,37%	26,90	26,60	26,96	26,64
22/08/2023	207.180	0,91%	26,62	26,50	26,76	26,74
21/08/2023	194.340	0,91%	26,40	26,26	26,68	26,50
18/08/2023	237.230	-1,72%	26,70	26,22	26,70	26,26
17/08/2023	157.571	-1,18%	27,20	26,70	27,20	26,72
16/08/2023	176.987	-0,52%	27,18	26,96	27,18	27,04
15/08/2023	134.240	-1,31%	27,68	27,06	27,68	27,18
14/08/2023	126.923	0,29%	27,40	27,26	27,54	27,54
11/08/2023	96.704	-1,22%	27,72	27,36	27,74	27,46
10/08/2023	97.764	-0,22%	28,00	27,70	28,04	27,80
09/08/2023	172.775	0,43%	27,76	27,72	27,98	27,86
08/08/2023	142.909	0,87%	27,60	27,44	27,74	27,74
07/08/2023	121.152	0,66%	27,38	27,12	27,60	27,50
04/08/2023	181.714	-0,44%	27,58	27,30	27,66	27,32
03/08/2023	245.478	-0,65%	27,58	27,40	27,78	27,44
02/08/2023	285.288	-0,50%	27,46	27,40	27,92	27,62
01/08/2023	329.910	1,76%	27,20	27,10	27,76	27,76
31/07/2023	249.880	-1,30%	27,58	27,28	27,58	27,28
28/07/2023	275.655	-0,72%	27,96	27,12	28,02	27,64
27/07/2023	463.898	-1,76%	28,00	27,10	28,20	27,84
26/07/2023	218.750	-1,60%	28,80	28,30	28,90	28,34
25/07/2023	164.025	0,21%	28,68	28,54	28,98	28,80
24/07/2023	156.148	1,06%	28,36	28,36	28,86	28,74
21/07/2023	188.949	0,50%	28,26	28,24	28,62	28,44
20/07/2023	309.409	1,58%	27,86	27,82	28,64	28,30
19/07/2023	521.121	-3,60%	29,00	27,86	29,10	27,86
18/07/2023	186.951	0,35%	28,70	28,70	29,00	28,90
17/07/2023	295.989	-2,57%	29,50	28,64	29,58	28,80
14/07/2023	166.738	-0,34%	29,70	29,46	29,72	29,56
13/07/2023	129.584	0,27%	29,56	29,56	29,88	29,66
12/07/2023	265.057	2,64%	28,84	28,84	29,76	29,58
11/07/2023	110.403	0,21%	28,80	28,72	28,96	28,82
10/07/2023	217.517	-0,28%	28,70	28,64	28,88	28,76
07/07/2023	142.518	0,35%	28,74	28,44	28,96	28,84
06/07/2023	173.859	-0,28%	29,08	28,56	29,08	28,74
05/07/2023	300.966	-1,71%	29,14	28,58	29,14	28,82
04/07/2023	93.812	-0,88%	29,72	29,24	29,72	29,32
03/07/2023	128.310	-0,07%	29,64	29,54	29,78	29,58
30/06/2023	225.568	0,61%	29,46	29,42	29,68	29,60
29/06/2023	106.388	0,34%	29,26	29,18	29,50	29,42
28/06/2023	156.169	0,90%	29,16	29,08	29,50	29,32
27/06/2023	194.359	1,40%	28,68	28,56	29,16	29,06
26/06/2023	152.352	0,63%	28,40	28,08	28,66	28,66
23/06/2023	126.111	-1,11%	28,68	28,38	28,68	28,48
22/06/2023	249.597	-0,14%	28,72	28,56	28,86	28,80
21/06/2023	131.099	-0,07%	28,90	28,68	28,90	28,84
20/06/2023	174.818	-0,35%	28,90	28,72	29,08	28,86
19/06/2023	165.656	-1,36%	29,32	28,86	29,34	28,96
16/06/2023	370.279	0,41%	29,20	28,78	29,46	29,36
15/06/2023	253.247	-1,48%	29,58	29,10	29,72	29,24
14/06/2023	258.754	0,34%	29,46	29,40	29,70	29,68
13/06/2023	217.650	0,61%	29,50	29,32	29,68	29,58
12/06/2023	157.004	0,14%	29,52	29,26	29,58	29,40
09/06/2023	229.694	-0,81%	29,46	29,22	29,52	29,36
08/06/2023	293.822	1,44%	29,18	29,10	29,60	29,60
07/06/2023	217.492	0,21%	29,14	29,10	29,42	29,18
06/06/2023	416.222	1,53%	28,80	28,70	29,12	29,12
05/06/2023	161.855	0,49%	28,70	28,58	28,88	28,68
02/06/2023	200.801	1,86%	28,12	27,94	28,70	28,54
01/06/2023	139.671	1,01%	27,82	27,68	28,08	28,02
31/05/2023	28.251	0,00%	27,50	27,32	27,76	27,74
30/05/2023	189.115	-1,56%	28,12	27,76	28,18	27,76
29/05/2023	43.592	0,07%	28,20	28,00	28,26	28,20
26/05/2023	177.293	-0,64%	28,42	27,90	28,48	28,18
25/05/2023	188.912	-0,07%	28,30	28,14	28,52	28,36
24/05/2023	180.254	-1,12%	28,54	28,30	28,78	28,38
23/05/2023	223.607	0,28%	28,66	28,48	28,92	28,70
22/05/2023	252.240	1,06%	28,30	28,16	28,62	28,62
19/05/2023	117.771	0,49%	28,78	28,62	28,88	28,86
18/05/2023	166.203	0,07%	28,76	28,72	28,90	28,72
17/05/2023	181.814	-0,14%	28,74	28,56	28,92	28,70
16/05/2023	99.425	-0,14%	28,74	28,68	29,10	28,74
15/05/2023	151.190	0,00%	29,16	28,70	29,44	28,78
12/05/2023	107.430	0,42%	28,60	28,60	28,88	28,78
11/05/2023	156.799	0,42%	28,60	28,50	28,80	28,66
10/05/2023	282.953	-0,70%	28,80	28,10	28,96	28,54
09/05/2023	221.318	0,98%	28,34	28,24	28,80	28,74
08/05/2023	129.426	0,92%	28,30	28,20	28,62	28,46
05/05/2023	97.044	0,93%	28,00	27,90	28,30	28,20
04/05/2023	289.460	-1,20%	28,16	27,62	28,16	27,94