SES SA (SESG)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
482.524 |
1,31%
|
4,936
|
4,888
|
5,03
|
4,948
|
16/07/2024 |
339.329 |
0,49%
|
4,86
|
4,82
|
4,94
|
4,884
|
15/07/2024 |
220.070 |
-0,12%
|
4,80
|
4,80
|
4,86
|
4,86
|
12/07/2024 |
293.571 |
-0,33%
|
4,878
|
4,84
|
4,896
|
4,866
|
11/07/2024 |
439.213 |
1,16%
|
4,828
|
4,792
|
4,882
|
4,882
|
10/07/2024 |
356.379 |
0,54%
|
4,80
|
4,77
|
4,898
|
4,826
|
09/07/2024 |
565.363 |
-3,73%
|
4,922
|
4,774
|
4,978
|
4,80
|
08/07/2024 |
534.706 |
0,24%
|
4,974
|
4,95
|
5,005
|
4,986
|
05/07/2024 |
332.269 |
2,05%
|
4,90
|
4,872
|
4,99
|
4,974
|
04/07/2024 |
453.961 |
0,95%
|
4,90
|
4,788
|
4,91
|
4,874
|
03/07/2024 |
525.689 |
0,58%
|
4,90
|
4,786
|
4,90
|
4,828
|
02/07/2024 |
448.810 |
-1,84%
|
4,882
|
4,79
|
4,94
|
4,80
|
01/07/2024 |
582.095 |
2,82%
|
4,886
|
4,852
|
4,938
|
4,89
|
28/06/2024 |
403.430 |
0,93%
|
4,712
|
4,712
|
4,866
|
4,756
|
27/06/2024 |
375.010 |
-2,40%
|
4,802
|
4,712
|
4,876
|
4,712
|
26/06/2024 |
653.718 |
-0,50%
|
4,83
|
4,75
|
4,862
|
4,828
|
25/06/2024 |
797.456 |
-0,21%
|
4,90
|
4,852
|
4,97
|
4,852
|
24/06/2024 |
1.172.289 |
2,06%
|
4,78
|
4,764
|
4,876
|
4,862
|
21/06/2024 |
1.705.387 |
-2,97%
|
4,922
|
4,726
|
4,922
|
4,764
|
20/06/2024 |
464.717 |
0,29%
|
4,902
|
4,874
|
4,946
|
4,91
|
19/06/2024 |
940.451 |
-0,61%
|
4,902
|
4,886
|
4,938
|
4,896
|
18/06/2024 |
430.195 |
1,40%
|
4,878
|
4,86
|
4,966
|
4,926
|
17/06/2024 |
549.445 |
-1,38%
|
4,928
|
4,852
|
4,968
|
4,858
|
14/06/2024 |
1.009.973 |
-3,88%
|
5,095
|
4,842
|
5,11
|
4,926
|
13/06/2024 |
611.982 |
-0,77%
|
5,15
|
5,10
|
5,215
|
5,125
|
12/06/2024 |
509.082 |
-0,48%
|
5,235
|
5,15
|
5,305
|
5,165
|
11/06/2024 |
493.546 |
0,39%
|
5,16
|
5,145
|
5,24
|
5,19
|
10/06/2024 |
464.789 |
0,39%
|
5,14
|
5,06
|
5,20
|
5,17
|
07/06/2024 |
628.708 |
-2,83%
|
5,34
|
5,15
|
5,34
|
5,15
|
06/06/2024 |
563.740 |
0,95%
|
5,295
|
5,27
|
5,355
|
5,30
|
05/06/2024 |
522.174 |
0,29%
|
5,24
|
5,235
|
5,37
|
5,25
|
04/06/2024 |
497.639 |
0,10%
|
5,25
|
5,17
|
5,31
|
5,235
|
03/06/2024 |
1.036.202 |
-0,38%
|
5,27
|
5,145
|
5,28
|
5,23
|
31/05/2024 |
1.512.157 |
-1,59%
|
5,335
|
5,155
|
5,345
|
5,25
|
30/05/2024 |
306.116 |
1,33%
|
5,25
|
5,25
|
5,36
|
5,335
|
29/05/2024 |
641.172 |
0,86%
|
5,215
|
5,205
|
5,31
|
5,265
|
28/05/2024 |
654.754 |
-0,67%
|
5,24
|
5,22
|
5,355
|
5,22
|
27/05/2024 |
240.196 |
2,24%
|
5,15
|
5,15
|
5,255
|
5,255
|
24/05/2024 |
390.992 |
0,00%
|
5,06
|
5,055
|
5,165
|
5,14
|
23/05/2024 |
439.221 |
0,10%
|
5,125
|
5,125
|
5,21
|
5,14
|
22/05/2024 |
455.082 |
-2,75%
|
5,27
|
5,105
|
5,28
|
5,135
|
21/05/2024 |
550.972 |
1,15%
|
5,18
|
5,175
|
5,32
|
5,28
|
20/05/2024 |
471.474 |
1,95%
|
5,10
|
5,10
|
5,23
|
5,22
|
17/05/2024 |
639.836 |
1,39%
|
5,04
|
5,02
|
5,12
|
5,12
|
16/05/2024 |
706.837 |
1,98%
|
4,986
|
4,918
|
5,05
|
5,05
|
15/05/2024 |
759.243 |
2,15%
|
4,848
|
4,848
|
4,99
|
4,952
|
14/05/2024 |
883.929 |
4,08%
|
4,68
|
4,646
|
4,89
|
4,848
|
13/05/2024 |
697.850 |
0,69%
|
4,65
|
4,564
|
4,676
|
4,658
|
10/05/2024 |
933.683 |
-0,35%
|
4,66
|
4,602
|
4,74
|
4,626
|
09/05/2024 |
550.667 |
-0,30%
|
4,632
|
4,632
|
4,72
|
4,642
|
08/05/2024 |
437.783 |
-0,30%
|
4,67
|
4,63
|
4,71
|
4,656
|
07/05/2024 |
710.333 |
1,43%
|
4,63
|
4,554
|
4,718
|
4,67
|
06/05/2024 |
532.648 |
0,97%
|
4,582
|
4,514
|
4,686
|
4,604
|
03/05/2024 |
1.361.732 |
-2,81%
|
4,74
|
4,53
|
4,74
|
4,56
|
02/05/2024 |
2.796.353 |
2,85%
|
4,666
|
4,334
|
4,70
|
4,692
|
01/05/2024 |
5.363.323 |
0,00%
|
5,10
|
4,132
|
5,15
|
4,562
|
30/04/2024 |
5.363.323 |
-17,43%
|
5,10
|
4,132
|
5,15
|
4,562
|
29/04/2024 |
2.201.911 |
-10,41%
|
5,54
|
4,95
|
5,91
|
4,95
|
26/04/2024 |
322.394 |
1,38%
|
5,485
|
5,46
|
5,545
|
5,525
|
25/04/2024 |
748.152 |
-1,45%
|
5,34
|
5,30
|
5,50
|
5,45
|
24/04/2024 |
544.839 |
-2,21%
|
5,71
|
5,53
|
5,71
|
5,53
|
23/04/2024 |
417.338 |
-0,18%
|
5,685
|
5,61
|
5,695
|
5,655
|
22/04/2024 |
755.458 |
1,89%
|
5,605
|
5,605
|
5,765
|
5,665
|
19/04/2024 |
637.669 |
0,54%
|
5,495
|
5,47
|
5,58
|
5,56
|
18/04/2024 |
494.252 |
1,84%
|
5,455
|
5,455
|
5,60
|
5,53
|
17/04/2024 |
573.860 |
0,19%
|
5,42
|
5,32
|
5,49
|
5,43
|
16/04/2024 |
1.003.068 |
-1,28%
|
5,68
|
5,405
|
5,705
|
5,42
|
15/04/2024 |
619.207 |
-3,00%
|
6,20
|
5,98
|
6,215
|
5,99
|
12/04/2024 |
755.772 |
0,57%
|
6,20
|
6,125
|
6,31
|
6,175
|
11/04/2024 |
592.156 |
0,74%
|
6,095
|
6,055
|
6,18
|
6,14
|
10/04/2024 |
449.436 |
-1,54%
|
6,20
|
6,05
|
6,255
|
6,095
|
09/04/2024 |
582.452 |
1,31%
|
6,105
|
6,08
|
6,24
|
6,19
|
08/04/2024 |
871.519 |
1,66%
|
6,02
|
6,015
|
6,13
|
6,11
|
05/04/2024 |
434.546 |
-1,48%
|
6,02
|
6,005
|
6,08
|
6,01
|
04/04/2024 |
492.416 |
-0,49%
|
6,15
|
6,075
|
6,17
|
6,10
|
03/04/2024 |
292.505 |
-0,16%
|
6,14
|
6,125
|
6,19
|
6,13
|
02/04/2024 |
418.587 |
-0,65%
|
6,25
|
6,135
|
6,26
|
6,14
|
01/04/2024 |
0 |
2,49%
|
6,045
|
6,045
|
6,225
|
6,18
|
28/03/2024 |
534.913 |
2,49%
|
6,045
|
6,045
|
6,225
|
6,18
|
27/03/2024 |
412.454 |
-0,50%
|
6,09
|
6,03
|
6,09
|
6,03
|
26/03/2024 |
431.929 |
0,41%
|
6,03
|
6,005
|
6,065
|
6,06
|
25/03/2024 |
601.915 |
-0,41%
|
6,06
|
6,01
|
6,10
|
6,035
|
22/03/2024 |
502.628 |
-1,22%
|
6,11
|
6,015
|
6,245
|
6,06
|
21/03/2024 |
1.023.468 |
3,72%
|
5,985
|
5,98
|
6,16
|
6,135
|
20/03/2024 |
863.638 |
2,16%
|
5,775
|
5,765
|
6,00
|
5,915
|
19/03/2024 |
887.592 |
-2,44%
|
5,90
|
5,785
|
5,99
|
5,79
|
18/03/2024 |
370.941 |
0,17%
|
5,965
|
5,905
|
5,985
|
5,935
|
15/03/2024 |
1.376.417 |
-1,99%
|
6,06
|
5,925
|
6,09
|
5,925
|
14/03/2024 |
955.901 |
-3,82%
|
6,035
|
5,975
|
6,25
|
6,045
|
13/03/2024 |
822.061 |
-0,48%
|
6,33
|
6,17
|
6,39
|
6,285
|
12/03/2024 |
713.026 |
2,35%
|
6,195
|
6,155
|
6,335
|
6,315
|
11/03/2024 |
605.150 |
-1,28%
|
5,99
|
5,94
|
6,17
|
6,17
|
08/03/2024 |
355.476 |
0,40%
|
6,24
|
6,185
|
6,275
|
6,25
|
07/03/2024 |
833.111 |
3,49%
|
6,00
|
5,935
|
6,25
|
6,225
|
06/03/2024 |
535.762 |
0,92%
|
5,99
|
5,92
|
6,03
|
6,015
|
05/03/2024 |
851.103 |
-1,16%
|
6,00
|
5,835
|
6,00
|
5,96
|
04/03/2024 |
618.473 |
-0,82%
|
6,18
|
5,975
|
6,18
|
6,03
|
01/03/2024 |
947.811 |
1,59%
|
6,035
|
6,02
|
6,37
|
6,08
|
29/02/2024 |
933.519 |
-5,53%
|
6,10
|
5,85
|
6,30
|
5,985
|
28/02/2024 |
289.809 |
-0,08%
|
6,315
|
6,22
|
6,395
|
6,335
|