Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	186.528	0,25%	24,22	24,00	24,32	24,28
09/12/2022	187.140	0,42%	24,12	23,94	24,34	24,22
08/12/2022	144.169	0,67%	23,96	23,86	24,28	24,12
07/12/2022	204.951	0,00%	23,80	23,78	24,16	23,96
06/12/2022	178.186	0,84%	23,80	23,68	24,18	23,96
05/12/2022	131.622	-0,59%	23,90	23,76	24,06	23,76
02/12/2022	165.533	0,08%	23,90	23,68	23,98	23,90
01/12/2022	286.149	1,19%	23,78	23,58	24,02	23,88
30/11/2022	438.204	-0,76%	23,72	23,58	23,88	23,60
29/11/2022	235.111	0,68%	23,60	23,42	23,96	23,78
28/11/2022	176.329	-0,92%	23,70	23,60	23,82	23,62
25/11/2022	112.952	0,51%	23,64	23,56	23,84	23,84
24/11/2022	97.258	0,68%	23,64	23,60	23,84	23,72
23/11/2022	171.994	0,17%	23,48	23,38	23,74	23,56
22/11/2022	214.152	0,51%	23,44	23,30	23,52	23,52
21/11/2022	163.646	0,34%	23,24	23,24	23,56	23,40
18/11/2022	231.072	2,46%	22,86	22,80	23,46	23,32
17/11/2022	144.644	-0,09%	22,82	22,60	23,00	22,76
16/11/2022	185.968	-0,61%	22,92	22,56	23,00	22,78
15/11/2022	276.724	0,35%	22,92	22,74	23,04	22,92
14/11/2022	370.278	-4,36%	23,80	22,68	23,92	22,84
11/11/2022	171.458	-1,57%	24,42	23,70	24,42	23,88
10/11/2022	401.827	3,15%	23,40	23,20	24,40	24,26
09/11/2022	161.599	-0,34%	23,54	23,18	23,70	23,52
08/11/2022	268.651	0,00%	23,60	23,44	23,94	23,60
07/11/2022	269.675	0,00%	23,36	23,12	23,76	23,60
04/11/2022	366.612	0,26%	24,06	23,12	24,44	23,60
03/11/2022	364.682	1,73%	22,88	22,80	23,88	23,54
02/11/2022	317.080	-1,95%	23,40	23,02	23,56	23,14
01/11/2022	231.264	-0,34%	24,04	23,40	24,04	23,60
31/10/2022	348.545	-1,82%	24,18	23,58	24,18	23,68
28/10/2022	176.099	0,25%	23,98	23,94	24,36	24,12
27/10/2022	283.934	-0,82%	24,30	23,80	24,48	24,06
26/10/2022	241.335	2,62%	23,64	23,64	24,34	24,26
25/10/2022	164.566	1,37%	23,38	23,24	23,70	23,64
24/10/2022	165.996	2,19%	23,00	22,80	23,54	23,32
21/10/2022	232.238	-0,61%	22,82	22,50	22,94	22,82
20/10/2022	136.647	-0,35%	22,98	22,86	23,24	22,96
19/10/2022	191.207	-0,26%	23,20	22,96	23,26	23,04
18/10/2022	184.264	0,44%	23,16	22,94	23,26	23,10
17/10/2022	212.314	2,50%	22,46	22,46	23,04	23,00
14/10/2022	267.084	-0,97%	22,82	22,28	23,20	22,44
13/10/2022	242.979	2,07%	22,12	22,06	22,78	22,66
12/10/2022	430.733	-0,72%	22,28	22,14	22,44	22,20
11/10/2022	196.418	0,90%	22,00	21,82	22,38	22,36
10/10/2022	208.591	-0,18%	21,90	21,34	22,28	22,16
07/10/2022	239.218	-0,27%	22,16	21,98	22,24	22,20
06/10/2022	167.536	0,82%	22,16	22,16	22,38	22,26
05/10/2022	160.788	-0,36%	22,14	21,98	22,26	22,08
04/10/2022	190.346	2,21%	22,00	21,90	22,40	22,16
03/10/2022	208.153	0,46%	21,32	21,22	21,68	21,68
30/09/2022	303.763	2,47%	21,18	21,18	21,72	21,58
29/09/2022	278.170	1,25%	20,80	20,64	21,10	21,06
28/09/2022	302.033	-2,07%	21,00	20,62	21,20	20,80
27/09/2022	251.648	-1,48%	21,78	21,24	21,96	21,24
26/09/2022	126.461	0,09%	21,38	21,26	21,82	21,56
23/09/2022	230.015	-3,24%	22,32	21,36	22,34	21,54
22/09/2022	211.117	0,00%	21,82	21,68	22,42	22,26
21/09/2022	249.462	1,08%	22,08	22,02	22,46	22,44
20/09/2022	163.298	-2,97%	22,84	22,12	22,88	22,20
19/09/2022	186.538	0,79%	22,66	22,04	22,88	22,88
16/09/2022	340.021	-0,96%	22,66	22,10	22,78	22,70
15/09/2022	116.540	0,00%	22,90	22,70	23,04	22,92
14/09/2022	241.577	-0,17%	22,88	22,62	23,04	22,92
13/09/2022	268.005	-0,43%	23,10	22,84	23,44	22,96
12/09/2022	228.293	1,68%	22,78	22,78	23,30	23,06
09/09/2022	338.122	3,37%	21,86	21,86	22,74	22,68
08/09/2022	338.013	0,46%	21,96	21,60	22,08	21,94
07/09/2022	139.077	1,49%	21,34	21,28	21,84	21,84
06/09/2022	140.341	-0,56%	21,58	21,30	21,80	21,52
05/09/2022	224.079	-2,17%	21,36	20,30	21,70	21,64
02/09/2022	197.836	2,88%	21,68	21,44	22,14	22,12
01/09/2022	175.176	-1,20%	21,62	21,24	21,62	21,50
31/08/2022	174.116	-1,09%	22,18	21,76	22,22	21,76
30/08/2022	195.794	0,09%	22,00	21,90	22,30	22,00
29/08/2022	138.602	-0,90%	21,92	21,62	21,98	21,98
26/08/2022	119.600	-1,25%	22,54	22,12	22,62	22,18
25/08/2022	158.669	-0,36%	22,72	22,38	22,82	22,46
24/08/2022	250.322	2,08%	22,06	21,90	22,58	22,54
23/08/2022	208.479	-1,16%	22,12	21,90	22,36	22,08
22/08/2022	217.212	-1,76%	22,52	22,22	22,58	22,34
19/08/2022	149.658	0,09%	22,68	22,52	22,74	22,74
18/08/2022	176.124	0,00%	22,64	22,56	22,76	22,72
17/08/2022	161.096	-0,87%	23,00	22,56	23,04	22,72
16/08/2022	250.777	-0,09%	22,94	22,78	23,04	22,92
15/08/2022	157.119	-0,69%	23,22	22,88	23,22	22,94
12/08/2022	133.479	-0,26%	23,24	22,98	23,36	23,10
11/08/2022	129.278	0,09%	23,24	23,14	23,36	23,16
10/08/2022	176.909	1,49%	22,86	22,54	23,30	23,14
09/08/2022	218.249	-1,13%	23,08	22,64	23,16	22,80
08/08/2022	188.074	0,09%	23,16	22,94	23,18	23,06
05/08/2022	147.776	-2,04%	23,52	22,92	23,52	23,04
04/08/2022	159.967	0,51%	23,38	23,32	23,62	23,52
03/08/2022	221.092	1,04%	23,10	23,02	23,54	23,40
02/08/2022	289.884	-1,53%	23,44	22,84	23,50	23,16
01/08/2022	220.356	0,51%	23,34	23,30	23,62	23,52
29/07/2022	283.438	2,54%	22,98	22,94	23,68	23,40
28/07/2022	265.507	2,33%	22,22	22,22	22,82	22,82
27/07/2022	261.444	-0,98%	22,50	22,10	22,52	22,30
26/07/2022	195.588	-0,71%	22,70	22,32	22,82	22,52