Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	274.083	0,71%	28,16	27,84	28,38	28,28
02/05/2023	285.801	-0,71%	28,48	28,04	28,64	28,08
01/05/2023	460.359	4,35%	27,40	27,36	28,28	28,28
28/04/2023	460.359	4,35%	27,40	27,36	28,28	28,28
27/04/2023	207.958	-0,73%	27,20	27,00	27,30	27,10
26/04/2023	278.036	0,89%	26,96	26,62	27,30	27,30
25/04/2023	114.339	-0,81%	27,22	26,96	27,22	27,06
24/04/2023	148.843	-0,44%	27,44	27,22	27,50	27,28
21/04/2023	167.367	0,00%	27,40	27,08	27,48	27,40
20/04/2023	134.398	0,00%	27,40	27,26	27,48	27,40
19/04/2023	236.564	0,59%	27,24	27,20	27,52	27,40
18/04/2023	198.204	-0,29%	27,26	27,24	27,50	27,24
17/04/2023	218.149	1,34%	27,16	27,10	27,42	27,32
14/04/2023	167.005	0,15%	26,96	26,78	27,12	26,96
13/04/2023	356.227	0,82%	26,72	26,62	26,92	26,92
12/04/2023	119.025	-0,22%	26,84	26,54	26,94	26,70
11/04/2023	211.855	1,06%	26,88	26,68	26,96	26,76
10/04/2023	171.607	0,23%	26,38	26,38	26,66	26,48
06/04/2023	171.607	0,23%	26,38	26,38	26,66	26,48
05/04/2023	209.870	-0,75%	26,60	26,28	26,68	26,42
04/04/2023	221.766	0,00%	26,74	26,62	26,94	26,62
03/04/2023	117.918	-0,45%	26,70	26,38	26,70	26,62
31/03/2023	282.599	-0,22%	26,90	26,64	26,90	26,74
30/03/2023	239.805	2,45%	26,50	26,46	26,80	26,80
29/03/2023	120.801	0,93%	26,00	25,94	26,28	26,16
28/03/2023	204.954	-0,15%	26,18	25,78	26,18	25,92
27/03/2023	186.727	2,29%	25,74	25,44	26,02	25,96
24/03/2023	223.557	-3,79%	26,20	25,10	26,20	25,38
23/03/2023	186.943	-0,68%	26,50	26,22	26,50	26,38
22/03/2023	158.351	0,38%	26,54	26,22	26,64	26,56
21/03/2023	209.094	2,64%	26,04	25,90	26,56	26,46
20/03/2023	249.572	1,90%	25,06	24,68	25,82	25,78
17/03/2023	776.997	-1,33%	25,68	25,18	25,90	25,30
16/03/2023	286.961	0,87%	25,54	25,10	25,78	25,64
15/03/2023	270.188	-2,90%	26,20	25,34	26,20	25,42
14/03/2023	229.292	1,32%	25,84	25,74	26,32	26,18
13/03/2023	442.574	-2,56%	26,76	25,74	26,82	25,84
10/03/2023	340.293	0,08%	26,08	25,20	26,82	26,52
09/03/2023	209.788	0,08%	26,42	26,20	26,64	26,50
08/03/2023	209.081	-0,30%	26,50	26,26	26,52	26,48
07/03/2023	241.329	0,15%	26,40	26,36	26,82	26,56
06/03/2023	134.921	-0,60%	26,74	26,50	26,82	26,52
03/03/2023	138.061	1,14%	26,56	26,50	26,80	26,68
02/03/2023	157.816	1,38%	26,00	25,92	26,42	26,38
01/03/2023	177.793	0,15%	25,94	25,94	26,14	26,02
28/02/2023	247.257	-1,07%	26,20	25,94	26,20	25,98
27/02/2023	111.024	1,39%	26,06	26,02	26,38	26,26
24/02/2023	209.972	-0,54%	26,14	25,90	26,36	25,90
23/02/2023	128.396	-0,54%	26,18	26,04	26,28	26,04
22/02/2023	175.010	1,00%	25,80	25,66	26,20	26,18
21/02/2023	132.740	-0,54%	26,00	25,86	26,06	25,92
20/02/2023	169.439	-0,53%	26,20	25,82	26,24	26,06
17/02/2023	161.363	0,38%	25,98	25,78	26,24	26,20
16/02/2023	181.846	-1,06%	26,46	26,06	26,52	26,10
15/02/2023	122.805	0,92%	26,20	26,02	26,46	26,38
14/02/2023	199.089	0,69%	26,04	25,96	26,22	26,14
13/02/2023	96.320	1,17%	25,72	25,70	26,04	25,96
10/02/2023	254.286	-1,16%	25,90	25,50	25,98	25,66
09/02/2023	294.632	0,78%	25,78	25,76	26,38	25,96
08/02/2023	237.776	1,34%	25,56	25,50	25,86	25,76
07/02/2023	137.096	-0,16%	25,44	25,28	25,48	25,42
06/02/2023	197.694	-1,85%	25,76	25,44	25,88	25,46
03/02/2023	148.875	0,31%	25,74	25,48	25,94	25,94
02/02/2023	269.453	1,41%	25,58	25,40	25,88	25,86
01/02/2023	250.450	1,84%	25,10	25,10	25,50	25,50
31/01/2023	262.105	-0,40%	25,16	24,92	25,20	25,04
30/01/2023	193.107	-0,55%	25,16	24,94	25,16	25,14
27/01/2023	157.944	1,36%	24,90	24,84	25,28	25,28
26/01/2023	245.785	0,48%	24,94	24,60	25,08	24,94
25/01/2023	419.350	-1,66%	25,30	24,66	25,38	24,82
24/01/2023	221.452	-0,32%	25,34	25,12	25,42	25,24
23/01/2023	107.667	0,64%	25,28	24,98	25,44	25,32
20/01/2023	173.194	0,48%	25,06	24,94	25,26	25,16
19/01/2023	148.372	-0,87%	25,16	24,88	25,20	25,04
18/01/2023	182.533	0,24%	25,20	25,16	25,56	25,26
17/01/2023	139.417	0,96%	25,00	24,86	25,20	25,20
16/01/2023	204.057	1,22%	24,78	24,58	24,98	24,96
13/01/2023	285.597	-0,81%	24,92	24,56	25,00	24,66
12/01/2023	356.424	1,14%	24,80	24,50	24,94	24,86
11/01/2023	531.677	0,08%	24,96	24,42	25,06	24,58
10/01/2023	796.324	-2,46%	24,00	22,80	24,56	24,56
09/01/2023	322.910	0,72%	25,10	24,92	25,50	25,18
06/01/2023	181.558	1,13%	24,82	24,66	25,06	25,00
05/01/2023	170.316	-1,44%	25,00	24,64	25,10	24,72
04/01/2023	321.631	1,05%	24,86	24,78	25,20	25,08
03/01/2023	162.224	0,98%	24,58	24,48	24,84	24,82
02/01/2023	95.016	0,90%	24,54	24,42	24,60	24,58
30/12/2022	68.897	-1,54%	24,62	24,32	24,72	24,36
29/12/2022	105.554	0,49%	24,56	24,40	24,80	24,74
28/12/2022	149.920	-0,41%	24,80	24,56	24,84	24,62
27/12/2022	121.254	0,49%	24,66	24,60	24,82	24,72
23/12/2022	138.119	0,16%	24,52	24,26	24,74	24,60
22/12/2022	131.289	-0,57%	24,60	24,56	24,88	24,56
21/12/2022	149.546	1,23%	24,40	24,10	24,80	24,70
20/12/2022	237.061	0,99%	24,16	23,96	24,42	24,40
19/12/2022	245.571	1,17%	23,92	23,92	24,20	24,16
16/12/2022	309.249	-0,58%	24,02	23,48	24,10	23,88
15/12/2022	246.444	-1,48%	24,22	24,00	24,36	24,02
14/12/2022	207.066	0,74%	24,12	23,84	24,38	24,38
13/12/2022	267.768	-0,33%	24,24	24,14	24,62	24,20