BabCock International Group PLC (BAB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	105.189	-0,21%	287,80	286,80	290,80	288,40
28/12/2022	50.701	-0,14%	292,60	288,60	293,40	289,00
27/12/2022	44.014	0,91%	289,00	286,60	290,60	289,40
23/12/2022	44.014	0,91%	289,00	286,60	290,60	289,40
22/12/2022	84.460	-1,24%	293,40	286,30	295,80	286,80
21/12/2022	104.609	0,83%	285,80	285,80	292,20	290,40
20/12/2022	62.534	0,63%	282,40	280,80	288,40	288,00
19/12/2022	52.443	0,07%	287,20	286,00	290,60	286,20
16/12/2022	78.962	-2,56%	293,60	282,80	293,60	286,00
15/12/2022	82.193	1,28%	290,40	288,00	294,60	293,50
14/12/2022	60.326	1,19%	287,20	283,60	290,20	289,80
13/12/2022	108.014	-1,58%	292,40	286,40	292,80	286,40
12/12/2022	187.178	-1,02%	293,00	288,40	293,00	291,00
09/12/2022	224.474	1,24%	291,60	288,40	295,80	294,00
08/12/2022	97.892	0,62%	287,90	287,90	292,00	290,40
07/12/2022	108.185	-1,77%	291,80	287,60	294,00	288,60
06/12/2022	74.730	0,82%	289,80	289,80	294,60	293,80
05/12/2022	56.551	-0,55%	292,40	290,40	292,80	291,40
02/12/2022	204.344	-1,15%	296,40	290,20	297,20	293,00
01/12/2022	389.430	3,93%	285,00	285,00	297,60	296,40
30/11/2022	102.371	0,42%	286,00	283,90	288,40	285,20
29/11/2022	85.068	-2,81%	291,60	283,40	292,60	284,00
28/11/2022	102.875	-3,12%	298,00	289,80	300,80	292,20
25/11/2022	126.577	-0,46%	301,00	298,20	301,80	301,60
24/11/2022	65.726	1,00%	298,00	296,80	304,60	303,00
23/11/2022	148.494	-2,47%	305,80	295,20	305,80	300,00
22/11/2022	338.263	6,03%	294,20	290,00	314,70	307,60
21/11/2022	192.489	0,76%	289,80	286,80	296,80	290,10
18/11/2022	148.009	1,02%	285,70	285,40	290,40	287,90
17/11/2022	138.420	1,28%	281,80	276,40	286,80	285,00
16/11/2022	230.641	0,00%	282,20	279,60	284,00	281,40
15/11/2022	109.813	-0,64%	286,00	281,00	289,60	281,40
14/11/2022	217.497	1,43%	279,40	278,00	284,20	283,20
11/11/2022	291.304	-4,51%	293,40	274,40	295,80	279,20
10/11/2022	293.107	2,24%	286,50	285,60	298,00	292,40
09/11/2022	259.593	0,49%	285,80	283,60	290,60	286,00
08/11/2022	280.620	4,17%	279,00	278,20	290,30	284,60
07/11/2022	460.505	1,19%	271,20	268,80	279,60	273,20
04/11/2022	543.172	-0,88%	273,20	268,90	274,60	270,00
03/11/2022	179.773	-2,99%	280,40	272,00	282,00	272,40
02/11/2022	201.630	0,36%	281,90	279,00	282,20	280,80
01/11/2022	337.461	1,60%	279,20	276,00	281,60	279,80
31/10/2022	165.185	0,29%	275,80	272,00	276,40	275,40
28/10/2022	134.172	-0,58%	276,60	272,60	280,70	274,60
27/10/2022	183.572	-0,86%	279,00	275,40	281,60	276,20
26/10/2022	426.969	3,96%	273,60	269,60	279,20	278,60
25/10/2022	139.772	-0,67%	270,00	265,60	270,00	268,00
24/10/2022	245.796	-1,17%	278,80	269,00	278,80	269,80
21/10/2022	231.671	-1,44%	277,20	268,20	281,80	273,00
20/10/2022	127.323	-1,07%	280,00	276,60	282,40	277,00
19/10/2022	237.390	-0,99%	282,80	279,20	286,00	280,00
18/10/2022	168.898	-0,63%	289,90	281,00	290,60	282,80
17/10/2022	216.749	1,64%	278,40	278,40	285,40	284,60
14/10/2022	330.358	0,36%	281,00	277,40	285,40	280,00
13/10/2022	218.894	1,90%	275,70	271,40	281,20	279,00
12/10/2022	199.294	-4,27%	282,40	271,60	284,20	273,80
11/10/2022	46.684	-0,76%	283,60	281,60	287,60	286,00
10/10/2022	64.483	0,77%	286,60	281,40	288,40	288,20
07/10/2022	119.545	0,78%	284,20	282,00	287,40	286,00
06/10/2022	75.449	-1,05%	289,20	283,20	289,20	283,80
05/10/2022	64.454	-1,92%	290,20	284,60	292,00	286,80
04/10/2022	77.677	3,10%	286,80	286,80	294,40	292,40
03/10/2022	233.087	1,50%	278,40	277,40	285,00	283,60
30/09/2022	121.877	0,14%	278,80	276,80	285,20	279,40
29/09/2022	167.440	-4,06%	288,00	273,20	288,20	279,00
28/09/2022	228.999	-1,69%	296,40	283,20	298,20	290,80
27/09/2022	282.498	-2,41%	304,00	295,80	304,00	295,80
26/09/2022	275.368	-1,85%	305,20	299,60	309,80	303,10
23/09/2022	184.082	-4,40%	321,20	302,60	322,30	308,80
22/09/2022	77.566	0,69%	322,00	320,60	325,20	323,00
21/09/2022	109.670	2,04%	315,00	315,00	323,80	320,80
20/09/2022	63.965	-2,00%	320,00	312,90	322,80	314,40
19/09/2022	135.540	-0,06%	320,10	319,40	322,20	320,80
16/09/2022	135.540	-0,06%	320,10	319,40	322,20	320,80
15/09/2022	175.171	0,44%	318,90	318,00	324,20	321,00
14/09/2022	150.238	-1,72%	321,30	312,80	321,60	319,60
13/09/2022	66.430	0,25%	323,60	323,60	328,60	325,20
12/09/2022	86.111	0,93%	321,80	321,80	327,40	324,40
09/09/2022	125.033	-0,80%	324,50	319,40	328,40	321,40
08/09/2022	137.955	1,06%	321,00	319,80	324,60	324,00
07/09/2022	86.942	-1,66%	324,20	319,60	325,20	320,60
06/09/2022	148.414	1,49%	321,70	321,70	330,00	326,00
05/09/2022	119.360	0,63%	318,00	318,00	322,60	321,20
02/09/2022	71.259	1,56%	313,80	313,60	319,20	319,20
01/09/2022	346.274	-4,24%	324,00	310,60	326,00	314,30
31/08/2022	105.611	1,61%	324,60	320,60	328,80	328,20
30/08/2022	113.715	0,87%	320,00	320,00	325,40	323,00
29/08/2022	98.139	-0,99%	324,60	319,00	324,60	320,20
26/08/2022	98.139	-0,99%	324,60	319,00	324,60	320,20
25/08/2022	124.226	-1,70%	328,80	322,80	328,80	323,40
24/08/2022	78.332	-1,02%	329,80	328,40	334,40	329,00
23/08/2022	121.909	-0,89%	331,00	330,00	334,80	332,40
22/08/2022	155.757	-2,44%	341,10	333,00	341,60	335,40
19/08/2022	101.388	1,12%	340,70	340,00	344,60	343,80
18/08/2022	134.698	1,25%	334,20	333,60	342,60	340,00
17/08/2022	56.354	0,24%	335,30	329,60	336,20	335,80
16/08/2022	32.843	0,96%	329,40	329,40	338,00	335,00
15/08/2022	39.528	-0,30%	331,60	327,40	333,40	331,80
12/08/2022	43.652	-2,35%	338,30	332,20	339,80	332,80
11/08/2022	64.436	-1,84%	350,40	338,00	351,40	340,80