SES SA (SESG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 10/02/2026 |
325.644 |
-0,37%
|
6,755
|
6,705
|
6,84
|
6,735
|
| 09/02/2026 |
266.772 |
1,20%
|
6,70
|
6,70
|
6,81
|
6,76
|
| 06/02/2026 |
262.147 |
1,44%
|
6,575
|
6,56
|
6,68
|
6,68
|
| 05/02/2026 |
395.535 |
-2,01%
|
6,67
|
6,545
|
6,70
|
6,585
|
| 04/02/2026 |
322.766 |
-0,15%
|
6,755
|
6,65
|
6,84
|
6,72
|
| 03/02/2026 |
414.765 |
0,75%
|
6,70
|
6,63
|
6,83
|
6,73
|
| 02/02/2026 |
531.610 |
-3,47%
|
6,80
|
6,595
|
6,84
|
6,68
|
| 30/01/2026 |
1.023.074 |
0,29%
|
6,855
|
6,705
|
7,00
|
6,92
|
| 29/01/2026 |
830.818 |
0,44%
|
6,89
|
6,84
|
7,00
|
6,90
|
| 28/01/2026 |
917.508 |
8,02%
|
6,36
|
6,34
|
6,98
|
6,87
|
| 27/01/2026 |
409.462 |
-1,78%
|
6,46
|
6,355
|
6,46
|
6,36
|
| 26/01/2026 |
431.740 |
-0,39%
|
6,50
|
6,45
|
6,605
|
6,475
|
| 23/01/2026 |
703.780 |
1,01%
|
6,45
|
6,345
|
6,52
|
6,50
|
| 22/01/2026 |
628.301 |
-2,65%
|
6,555
|
6,435
|
6,78
|
6,435
|
| 21/01/2026 |
720.535 |
-0,08%
|
6,625
|
6,52
|
6,875
|
6,61
|
| 20/01/2026 |
822.003 |
-1,93%
|
6,74
|
6,535
|
6,74
|
6,615
|
| 19/01/2026 |
550.158 |
3,06%
|
6,60
|
6,55
|
6,80
|
6,745
|
| 16/01/2026 |
535.868 |
-0,68%
|
6,635
|
6,49
|
6,78
|
6,545
|
| 15/01/2026 |
685.503 |
0,46%
|
6,36
|
6,30
|
6,62
|
6,59
|
| 14/01/2026 |
688.412 |
1,71%
|
6,49
|
6,325
|
6,56
|
6,56
|
| 13/01/2026 |
855.279 |
3,28%
|
6,26
|
6,21
|
6,545
|
6,45
|
| 12/01/2026 |
568.775 |
2,29%
|
6,19
|
6,03
|
6,25
|
6,245
|
| 09/01/2026 |
447.543 |
3,21%
|
5,94
|
5,885
|
6,11
|
6,105
|
| 08/01/2026 |
474.714 |
-0,34%
|
5,905
|
5,83
|
5,94
|
5,915
|
| 07/01/2026 |
755.965 |
6,36%
|
5,69
|
5,63
|
5,935
|
5,935
|
| 06/01/2026 |
393.739 |
-1,41%
|
5,66
|
5,58
|
5,69
|
5,58
|
| 05/01/2026 |
343.785 |
-0,44%
|
5,72
|
5,595
|
5,72
|
5,66
|
| 02/01/2026 |
307.140 |
2,80%
|
5,55
|
5,52
|
5,685
|
5,685
|
| 31/12/2025 |
51.994 |
0,73%
|
5,55
|
5,455
|
5,55
|
5,53
|
| 30/12/2025 |
259.880 |
-0,36%
|
5,545
|
5,455
|
5,55
|
5,49
|
| 29/12/2025 |
232.304 |
-0,99%
|
5,57
|
5,485
|
5,575
|
5,51
|
| 23/12/2025 |
330.711 |
2,30%
|
5,38
|
5,355
|
5,565
|
5,55
|
| 22/12/2025 |
382.436 |
5,34%
|
5,17
|
5,17
|
5,425
|
5,425
|
| 19/12/2025 |
2.814.327 |
0,29%
|
5,13
|
5,12
|
5,225
|
5,15
|
| 18/12/2025 |
414.879 |
-4,11%
|
5,42
|
5,09
|
5,42
|
5,135
|
| 17/12/2025 |
261.727 |
2,39%
|
5,27
|
5,195
|
5,395
|
5,355
|
| 16/12/2025 |
343.181 |
-1,69%
|
5,30
|
5,22
|
5,38
|
5,23
|
| 15/12/2025 |
390.670 |
-1,57%
|
5,33
|
5,31
|
5,395
|
5,32
|
| 12/12/2025 |
306.516 |
0,47%
|
5,42
|
5,325
|
5,425
|
5,405
|
| 11/12/2025 |
328.811 |
-0,37%
|
5,40
|
5,31
|
5,40
|
5,38
|
| 10/12/2025 |
254.133 |
-0,64%
|
5,405
|
5,36
|
5,46
|
5,40
|
| 09/12/2025 |
394.859 |
2,55%
|
5,34
|
5,29
|
5,475
|
5,435
|
| 08/12/2025 |
585.850 |
-3,99%
|
5,515
|
5,275
|
5,615
|
5,30
|
| 05/12/2025 |
366.290 |
0,27%
|
5,56
|
5,495
|
5,63
|
5,52
|
| 04/12/2025 |
283.705 |
1,01%
|
5,445
|
5,405
|
5,55
|
5,505
|
| 03/12/2025 |
418.406 |
0,93%
|
5,425
|
5,31
|
5,45
|
5,45
|
| 02/12/2025 |
404.342 |
-1,82%
|
5,485
|
5,365
|
5,535
|
5,40
|
| 01/12/2025 |
301.079 |
-0,99%
|
5,53
|
5,46
|
5,58
|
5,50
|
| 28/11/2025 |
486.151 |
4,12%
|
5,495
|
5,36
|
5,555
|
5,555
|
| 27/11/2025 |
199.308 |
2,50%
|
5,22
|
5,19
|
5,335
|
5,335
|
| 26/11/2025 |
199.380 |
-0,10%
|
5,25
|
5,13
|
5,26
|
5,205
|
| 25/11/2025 |
295.054 |
-1,61%
|
5,355
|
5,095
|
5,40
|
5,21
|
| 24/11/2025 |
973.766 |
-6,37%
|
5,705
|
5,245
|
5,705
|
5,295
|
| 21/11/2025 |
920.757 |
0,44%
|
5,45
|
5,29
|
5,77
|
5,655
|
| 20/11/2025 |
1.076.887 |
7,24%
|
5,345
|
5,28
|
5,69
|
5,63
|
| 19/11/2025 |
584.992 |
3,86%
|
5,06
|
4,976
|
5,285
|
5,25
|
| 18/11/2025 |
384.548 |
-2,88%
|
5,19
|
4,93
|
5,19
|
5,055
|
| 17/11/2025 |
538.755 |
2,87%
|
5,06
|
5,025
|
5,23
|
5,205
|
| 14/11/2025 |
517.277 |
4,29%
|
4,964
|
4,882
|
5,06
|
5,06
|
| 13/11/2025 |
603.530 |
-1,90%
|
5,02
|
4,852
|
5,035
|
4,852
|
| 12/11/2025 |
788.842 |
-1,18%
|
5,135
|
4,936
|
5,19
|
4,946
|
| 11/11/2025 |
888.815 |
-5,03%
|
5,345
|
5,005
|
5,35
|
5,005
|
| 10/11/2025 |
530.604 |
2,53%
|
5,36
|
5,25
|
5,55
|
5,27
|
| 07/11/2025 |
992.572 |
-3,02%
|
5,435
|
5,14
|
5,485
|
5,14
|
| 06/11/2025 |
1.696.702 |
-17,45%
|
6,345
|
5,30
|
6,345
|
5,30
|
| 05/11/2025 |
228.800 |
-2,87%
|
6,685
|
6,38
|
6,685
|
6,42
|
| 04/11/2025 |
356.504 |
-1,71%
|
6,70
|
6,49
|
6,70
|
6,61
|
| 03/11/2025 |
352.642 |
1,20%
|
6,695
|
6,66
|
6,82
|
6,725
|
| 31/10/2025 |
387.180 |
-2,78%
|
6,805
|
6,565
|
6,805
|
6,645
|
| 30/10/2025 |
369.024 |
-3,12%
|
7,00
|
6,79
|
7,08
|
6,835
|
| 29/10/2025 |
783.217 |
5,06%
|
6,64
|
6,59
|
7,055
|
7,055
|
| 28/10/2025 |
364.859 |
-0,15%
|
6,685
|
6,52
|
6,715
|
6,715
|
| 27/10/2025 |
262.269 |
1,05%
|
6,65
|
6,61
|
6,79
|
6,725
|
| 24/10/2025 |
278.260 |
1,29%
|
6,725
|
6,515
|
6,725
|
6,655
|
| 23/10/2025 |
334.856 |
3,79%
|
6,325
|
6,325
|
6,57
|
6,57
|
| 22/10/2025 |
371.171 |
0,32%
|
6,305
|
6,25
|
6,385
|
6,33
|
| 21/10/2025 |
534.140 |
-1,79%
|
6,375
|
6,155
|
6,375
|
6,31
|
| 20/10/2025 |
328.044 |
-0,23%
|
6,45
|
6,32
|
6,475
|
6,425
|
| 17/10/2025 |
686.265 |
-0,31%
|
6,43
|
6,29
|
6,445
|
6,44
|
| 16/10/2025 |
406.991 |
-1,52%
|
6,685
|
6,44
|
6,75
|
6,46
|
| 15/10/2025 |
348.619 |
2,02%
|
6,50
|
6,485
|
6,625
|
6,56
|
| 14/10/2025 |
338.110 |
1,98%
|
6,27
|
6,205
|
6,43
|
6,43
|
| 13/10/2025 |
219.906 |
1,71%
|
6,55
|
6,305
|
6,555
|
6,305
|
| 10/10/2025 |
412.244 |
-1,90%
|
6,595
|
6,40
|
6,595
|
6,445
|
| 09/10/2025 |
388.001 |
2,50%
|
6,43
|
6,405
|
6,70
|
6,57
|
| 08/10/2025 |
524.371 |
-1,08%
|
6,49
|
6,38
|
6,53
|
6,41
|
| 07/10/2025 |
444.159 |
-1,82%
|
6,605
|
6,335
|
6,605
|
6,48
|
| 06/10/2025 |
674.905 |
-2,00%
|
6,70
|
6,515
|
6,70
|
6,60
|
| 03/10/2025 |
536.056 |
0,82%
|
6,70
|
6,585
|
6,735
|
6,735
|
| 02/10/2025 |
979.779 |
0,91%
|
6,805
|
6,58
|
7,03
|
6,68
|
| 01/10/2025 |
447.694 |
2,08%
|
6,49
|
6,31
|
6,62
|
6,62
|
| 30/09/2025 |
716.357 |
-0,38%
|
6,57
|
6,37
|
6,60
|
6,485
|
| 29/09/2025 |
575.026 |
4,33%
|
6,235
|
6,195
|
6,51
|
6,51
|
| 26/09/2025 |
262.089 |
2,80%
|
6,14
|
6,14
|
6,27
|
6,24
|
| 25/09/2025 |
538.773 |
-0,33%
|
6,035
|
5,915
|
6,125
|
6,07
|
| 24/09/2025 |
268.573 |
-1,77%
|
6,275
|
6,07
|
6,33
|
6,09
|
| 23/09/2025 |
391.560 |
-0,16%
|
6,30
|
6,20
|
6,38
|
6,20
|
| 22/09/2025 |
484.322 |
1,80%
|
6,095
|
6,01
|
6,22
|
6,21
|
| 19/09/2025 |
1.918.961 |
0,33%
|
6,115
|
6,025
|
6,25
|
6,10
|
| 18/09/2025 |
439.528 |
-3,11%
|
6,30
|
5,95
|
6,30
|
6,08
|
