KONINKLIJKE BAM GROEP NV (BAMNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	1,11%	4,164	4,164	4,24	4,206
04/12/2024	872.513	1,11%	4,164	4,164	4,24	4,206
03/12/2024	715.427	3,18%	4,04	4,04	4,166	4,16
02/12/2024	535.359	-0,79%	3,978	3,976	4,084	4,032
29/11/2024	796.502	3,20%	3,94	3,938	4,104	4,064
28/11/2024	463.132	0,56%	3,94	3,916	3,96	3,938
27/11/2024	584.852	-0,10%	3,90	3,858	3,916	3,916
26/11/2024	542.773	-2,34%	3,992	3,92	3,992	3,92
25/11/2024	972.074	0,10%	4,03	3,988	4,066	4,014
22/11/2024	612.397	-1,23%	4,062	3,982	4,074	4,01
21/11/2024	426.545	0,74%	4,036	4,00	4,06	4,06
20/11/2024	346.738	-1,03%	4,10	4,028	4,132	4,03
19/11/2024	762.836	-2,26%	4,154	4,036	4,184	4,072
18/11/2024	435.911	-0,10%	4,186	4,152	4,212	4,166
15/11/2024	417.850	0,19%	4,132	4,12	4,204	4,17
14/11/2024	719.103	1,66%	4,128	4,128	4,25	4,162
13/11/2024	574.747	-1,68%	4,126	4,074	4,15	4,094
12/11/2024	569.036	-1,79%	4,206	4,164	4,242	4,164
11/11/2024	993.001	1,92%	4,214	4,21	4,346	4,24
08/11/2024	636.936	0,19%	4,194	4,16	4,25	4,16
07/11/2024	1.524.616	-2,99%	4,216	4,152	4,29	4,152
06/11/2024	676.164	-0,65%	4,328	4,28	4,386	4,28
05/11/2024	609.310	-0,09%	4,316	4,296	4,358	4,308
04/11/2024	489.734	0,19%	4,30	4,298	4,362	4,312
01/11/2024	583.672	1,41%	4,286	4,284	4,356	4,304
31/10/2024	827.107	-2,26%	4,302	4,204	4,302	4,244
30/10/2024	1.024.884	-0,28%	4,35	4,334	4,434	4,342
29/10/2024	485.040	-1,00%	4,41	4,346	4,418	4,354
28/10/2024	534.284	-0,50%	4,424	4,356	4,434	4,398
25/10/2024	885.148	-2,43%	4,462	4,412	4,484	4,42
24/10/2024	1.096.098	0,35%	4,532	4,486	4,598	4,53
23/10/2024	642.471	-2,08%	4,604	4,514	4,644	4,514
22/10/2024	414.410	0,52%	4,58	4,566	4,61	4,61
21/10/2024	985.107	-1,67%	4,65	4,572	4,674	4,586
18/10/2024	929.911	-0,21%	4,678	4,664	4,708	4,664
17/10/2024	726.957	0,47%	4,652	4,648	4,70	4,674
16/10/2024	1.390.624	1,44%	4,542	4,54	4,666	4,652
15/10/2024	816.682	0,92%	4,55	4,544	4,60	4,586
14/10/2024	574.471	-0,13%	4,55	4,508	4,56	4,544
11/10/2024	713.412	1,11%	4,508	4,49	4,554	4,55
10/10/2024	936.472	0,58%	4,478	4,456	4,506	4,50
09/10/2024	906.332	2,01%	4,382	4,36	4,48	4,474
08/10/2024	917.724	-0,50%	4,38	4,338	4,40	4,386
07/10/2024	944.138	0,64%	4,39	4,378	4,428	4,408
04/10/2024	1.311.004	2,29%	4,258	4,258	4,38	4,38
03/10/2024	669.227	-0,42%	4,298	4,244	4,32	4,282
02/10/2024	1.117.855	0,70%	4,274	4,228	4,30	4,30
01/10/2024	1.182.111	1,57%	4,22	4,158	4,332	4,27
30/09/2024	1.610.048	2,59%	4,112	4,112	4,26	4,204
27/09/2024	4.191.212	8,76%	3,798	3,792	4,20	4,098
26/09/2024	406.925	0,27%	3,774	3,748	3,794	3,768
25/09/2024	1.173.684	-2,64%	3,85	3,726	3,856	3,758
24/09/2024	396.016	0,52%	3,85	3,85	3,89	3,86
23/09/2024	642.894	0,95%	3,81	3,772	3,88	3,84
20/09/2024	738.222	-0,21%	3,80	3,794	3,844	3,804
19/09/2024	723.164	2,31%	3,77	3,758	3,812	3,812
18/09/2024	500.673	0,70%	3,68	3,65	3,726	3,726
17/09/2024	562.192	1,76%	3,648	3,648	3,724	3,70
16/09/2024	424.548	0,94%	3,60	3,598	3,642	3,636
13/09/2024	431.968	0,67%	3,57	3,56	3,606	3,602
12/09/2024	788.682	0,79%	3,592	3,562	3,62	3,578
11/09/2024	526.598	0,00%	3,56	3,528	3,612	3,55
10/09/2024	460.669	-0,50%	3,562	3,53	3,586	3,55
09/09/2024	436.247	0,51%	3,558	3,55	3,588	3,568
06/09/2024	808.854	-2,20%	3,638	3,536	3,638	3,55
05/09/2024	591.030	-1,47%	3,664	3,63	3,702	3,63
04/09/2024	620.363	-0,59%	3,652	3,642	3,71	3,684
03/09/2024	974.457	-1,33%	3,756	3,568	3,772	3,706
02/09/2024	330.799	-0,48%	3,77	3,74	3,784	3,756
30/08/2024	621.222	-0,63%	3,80	3,756	3,808	3,774
29/08/2024	437.060	-0,05%	3,80	3,786	3,81	3,798
28/08/2024	713.562	2,10%	3,758	3,744	3,80	3,80
27/08/2024	341.635	0,54%	3,704	3,70	3,736	3,722
26/08/2024	320.168	-0,48%	3,718	3,694	3,718	3,702
23/08/2024	413.692	1,86%	3,656	3,656	3,732	3,72
22/08/2024	423.466	0,17%	3,642	3,63	3,684	3,652
21/08/2024	538.339	1,56%	3,582	3,582	3,646	3,646
20/08/2024	577.122	-1,21%	3,638	3,59	3,65	3,59
19/08/2024	522.665	0,94%	3,592	3,592	3,638	3,634
16/08/2024	836.184	0,67%	3,57	3,528	3,624	3,60
15/08/2024	700.382	0,39%	3,59	3,514	3,59	3,576
14/08/2024	603.446	0,06%	3,562	3,518	3,562	3,562
13/08/2024	650.179	-0,11%	3,53	3,514	3,604	3,56
12/08/2024	248.339	-0,45%	3,594	3,53	3,594	3,564
09/08/2024	383.159	0,39%	3,58	3,56	3,612	3,58
08/08/2024	620.126	-1,98%	3,602	3,524	3,602	3,566
07/08/2024	970.522	3,12%	3,578	3,57	3,698	3,638
06/08/2024	1.086.318	-0,11%	3,606	3,462	3,622	3,528
05/08/2024	2.032.585	-3,55%	3,504	3,372	3,612	3,532
02/08/2024	1.480.493	-1,61%	3,696	3,59	3,70	3,662
01/08/2024	1.346.373	-2,92%	3,78	3,598	3,82	3,722
31/07/2024	876.924	-0,83%	3,90	3,806	3,902	3,834
30/07/2024	1.464.242	2,38%	3,75	3,70	3,898	3,866
29/07/2024	3.424.148	-9,67%	4,172	3,776	4,18	3,776
26/07/2024	1.079.280	2,55%	4,046	3,98	4,182	4,18
25/07/2024	2.544.775	-0,78%	4,154	3,964	4,34	4,076
24/07/2024	1.248.214	-3,48%	4,232	4,074	4,246	4,108
23/07/2024	629.005	-0,42%	4,294	4,242	4,308	4,256
22/07/2024	669.978	2,05%	4,22	4,20	4,312	4,274
19/07/2024	561.536	-0,90%	4,208	4,182	4,234	4,188