Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	104.615	0,78%	30,80	30,80	31,04	30,94
14/02/2024	102.876	0,92%	30,42	30,40	30,72	30,70
13/02/2024	126.538	-0,52%	30,48	30,12	30,54	30,42
12/02/2024	113.343	0,53%	30,54	30,40	30,72	30,58
09/02/2024	85.243	-0,07%	30,40	30,36	30,60	30,42
08/02/2024	95.319	0,46%	30,36	30,36	30,72	30,44
07/02/2024	143.860	-0,20%	30,42	30,28	30,68	30,30
06/02/2024	179.871	0,66%	30,52	30,10	30,52	30,36
05/02/2024	213.072	-1,12%	30,44	30,02	30,64	30,16
02/02/2024	211.065	-1,10%	31,00	30,44	31,10	30,50
01/02/2024	263.187	0,46%	30,70	30,66	30,86	30,84
31/01/2024	248.875	0,39%	30,58	30,56	30,78	30,70
30/01/2024	111.235	0,99%	30,36	30,26	30,64	30,58
29/01/2024	193.966	-1,82%	30,74	29,88	30,76	30,28
26/01/2024	205.484	1,18%	30,50	30,40	30,94	30,84
25/01/2024	166.950	1,06%	30,18	30,04	30,48	30,48
24/01/2024	322.440	1,01%	30,02	29,84	30,20	30,16
23/01/2024	175.187	-0,27%	30,16	29,86	30,30	29,86
22/01/2024	144.788	0,81%	29,90	29,72	30,12	29,94
19/01/2024	157.805	0,82%	29,58	29,50	29,80	29,70
18/01/2024	214.662	2,43%	28,78	28,68	29,50	29,46
17/01/2024	213.894	-0,69%	28,74	28,40	28,92	28,76
16/01/2024	227.381	-1,23%	29,22	28,92	29,42	28,96
15/01/2024	159.115	-0,41%	29,40	29,12	29,50	29,32
12/01/2024	276.957	4,18%	28,48	28,42	29,60	29,44
11/01/2024	112.107	0,64%	28,22	28,18	28,70	28,26
10/01/2024	263.620	-0,21%	28,06	27,96	28,28	28,08
09/01/2024	146.140	0,29%	28,04	27,82	28,28	28,14
08/01/2024	98.686	0,65%	27,80	27,64	28,08	28,06
05/01/2024	88.375	-0,43%	27,90	27,56	28,02	27,88
04/01/2024	136.997	1,97%	27,52	27,52	28,06	28,00
03/01/2024	188.817	-2,56%	28,08	27,32	28,14	27,46
02/01/2024	118.004	-0,42%	28,42	28,18	28,54	28,18
29/12/2023	82.621	-0,07%	28,30	28,28	28,56	28,30
28/12/2023	135.734	-0,35%	28,46	28,26	28,50	28,32
27/12/2023	150.372	-0,07%	28,50	28,34	28,60	28,42
26/12/2023	110.474	-0,07%	28,46	28,14	28,48	28,44
22/12/2023	110.474	-0,07%	28,46	28,14	28,48	28,44
21/12/2023	119.727	0,00%	28,34	27,94	28,46	28,46
20/12/2023	163.018	0,92%	28,28	28,06	28,50	28,46
19/12/2023	244.798	0,71%	27,92	27,92	28,24	28,20
18/12/2023	211.883	-1,48%	28,30	27,90	28,46	28,00
15/12/2023	306.296	0,50%	28,42	28,26	28,66	28,42
14/12/2023	251.535	0,21%	28,56	28,28	28,80	28,28
13/12/2023	231.564	-0,77%	28,44	28,10	28,56	28,22
12/12/2023	192.034	0,42%	28,36	28,20	28,48	28,44
11/12/2023	147.999	-0,14%	28,40	28,14	28,40	28,32
08/12/2023	207.848	2,01%	27,80	27,72	28,40	28,36
07/12/2023	135.272	0,29%	27,66	27,52	27,86	27,80
06/12/2023	205.044	1,69%	27,32	27,26	27,92	27,72
05/12/2023	133.934	0,59%	27,00	27,00	27,34	27,26
04/12/2023	163.614	-0,59%	27,22	27,04	27,46	27,10
01/12/2023	215.801	1,57%	26,98	26,96	27,44	27,26
30/11/2023	463.267	-0,59%	27,22	26,68	27,36	26,84
29/11/2023	129.592	0,67%	26,80	26,80	27,18	27,00
28/11/2023	172.274	3,00%	26,06	26,00	26,88	26,82
27/11/2023	149.108	-1,29%	26,32	25,88	26,44	26,04
24/11/2023	107.380	0,53%	26,24	26,10	26,40	26,38
23/11/2023	103.455	-0,98%	26,48	26,22	26,48	26,24
22/11/2023	134.033	-0,60%	26,66	26,44	26,80	26,50
21/11/2023	125.281	0,23%	26,58	26,50	26,86	26,66
20/11/2023	81.940	-1,04%	26,88	26,54	26,94	26,60
17/11/2023	139.430	1,82%	26,58	26,58	26,92	26,88
16/11/2023	127.919	-0,53%	26,52	26,34	26,68	26,40
15/11/2023	175.507	0,68%	26,46	26,28	26,58	26,54
14/11/2023	188.880	1,23%	26,04	25,98	26,40	26,36
13/11/2023	131.461	0,39%	26,08	25,86	26,14	26,04
10/11/2023	166.393	-1,14%	26,14	25,66	26,16	25,94
09/11/2023	135.761	1,55%	25,84	25,76	26,30	26,24
08/11/2023	172.682	0,94%	25,50	25,50	25,92	25,84
07/11/2023	193.310	-0,93%	25,80	25,36	25,94	25,60
06/11/2023	242.712	-2,64%	26,40	25,80	26,52	25,84
03/11/2023	375.810	2,23%	28,00	26,00	28,00	26,54
02/11/2023	316.829	3,51%	25,36	25,32	26,18	25,96
01/11/2023	171.438	0,97%	24,92	24,74	25,20	25,08
31/10/2023	171.829	0,81%	24,72	24,66	25,00	24,84
30/10/2023	192.426	0,82%	24,48	24,44	24,74	24,64
27/10/2023	249.135	1,58%	24,02	23,84	24,52	24,44
26/10/2023	294.856	-2,67%	24,50	24,08	24,50	24,06
25/10/2023	168.783	0,24%	24,58	24,58	24,84	24,72
24/10/2023	294.266	-2,38%	25,26	24,66	25,26	24,66
23/10/2023	233.267	0,00%	25,26	24,84	25,30	25,26
20/10/2023	160.306	-2,17%	25,54	25,28	25,70	25,26
19/10/2023	175.530	-1,07%	25,94	25,76	26,10	25,82
18/10/2023	174.618	-2,54%	26,56	25,96	26,80	26,10
17/10/2023	154.598	-0,45%	26,86	26,76	27,02	26,78
16/10/2023	147.451	0,52%	26,74	26,38	26,98	26,90
13/10/2023	197.399	-0,96%	26,98	26,70	27,14	26,76
12/10/2023	93.142	-0,37%	27,28	27,02	27,40	27,02
11/10/2023	196.684	0,07%	26,94	26,84	27,18	27,12
10/10/2023	268.503	1,65%	26,88	26,88	27,14	27,10
09/10/2023	96.172	-1,26%	26,80	26,56	26,92	26,66
06/10/2023	194.460	0,00%	27,00	26,76	27,10	27,00
05/10/2023	86.331	0,22%	27,14	26,90	27,20	27,00
04/10/2023	142.895	-0,22%	27,00	26,70	27,04	26,94
03/10/2023	233.457	-1,39%	27,30	26,94	27,54	27,00
02/10/2023	240.525	-0,51%	27,54	27,14	27,74	27,38
29/09/2023	269.386	0,29%	27,56	27,50	27,90	27,52
28/09/2023	135.035	0,88%	27,20	27,04	27,46	27,44
27/09/2023	294.255	1,12%	26,84	26,80	27,26	27,20