KONINKLIJKE BAM GROEP NV (BAMNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	199.547	-0,42%	1,914	1,91	1,929	1,919
06/10/2023	450.924	1,21%	1,90	1,90	1,931	1,927
05/10/2023	245.126	-0,57%	1,918	1,90	1,92	1,904
04/10/2023	786.239	0,53%	1,888	1,884	1,949	1,915
03/10/2023	1.320.306	-4,08%	1,98	1,894	1,98	1,905
02/10/2023	843.215	-1,39%	2,02	1,981	2,058	1,986
29/09/2023	1.367.323	4,68%	1,936	1,935	2,028	2,014
28/09/2023	289.508	0,89%	1,90	1,898	1,925	1,924
27/09/2023	479.049	0,37%	1,895	1,888	1,912	1,907
26/09/2023	317.066	-0,63%	1,904	1,90	1,913	1,90
25/09/2023	623.177	0,11%	1,92	1,887	1,92	1,912
22/09/2023	816.596	-0,26%	1,915	1,892	1,92	1,91
21/09/2023	571.223	-1,34%	1,933	1,895	1,935	1,915
20/09/2023	732.463	1,41%	1,914	1,893	1,944	1,941
19/09/2023	342.754	0,05%	1,92	1,908	1,925	1,914
18/09/2023	752.534	-1,54%	1,948	1,901	1,948	1,913
15/09/2023	1.895.891	0,00%	1,951	1,943	1,976	1,943
14/09/2023	297.000	0,67%	1,925	1,922	1,946	1,943
13/09/2023	315.525	-0,62%	1,931	1,922	1,939	1,93
12/09/2023	407.589	-0,26%	1,946	1,928	1,95	1,942
11/09/2023	412.325	1,14%	1,933	1,929	1,952	1,947
08/09/2023	433.937	1,16%	1,903	1,897	1,928	1,925
07/09/2023	567.090	-0,83%	1,92	1,893	1,92	1,903
06/09/2023	739.974	-0,62%	1,923	1,90	1,923	1,919
05/09/2023	421.795	-1,38%	1,95	1,922	1,95	1,931
04/09/2023	378.604	0,21%	1,958	1,951	1,976	1,958
01/09/2023	282.950	-0,71%	1,966	1,951	1,979	1,954
31/08/2023	1.077.238	0,92%	1,95	1,949	1,976	1,968
30/08/2023	496.156	-0,26%	1,952	1,94	1,964	1,95
29/08/2023	731.943	0,77%	1,941	1,937	1,965	1,955
28/08/2023	368.786	1,04%	1,928	1,924	1,948	1,94
25/08/2023	549.885	-0,21%	1,92	1,917	1,934	1,92
24/08/2023	831.839	-1,89%	1,97	1,924	1,97	1,924
23/08/2023	2.044.641	1,50%	1,94	1,925	1,961	1,961
22/08/2023	585.198	0,57%	1,93	1,922	1,945	1,932
21/08/2023	981.583	-0,78%	1,94	1,913	1,952	1,921
18/08/2023	1.502.549	-2,37%	1,953	1,921	1,991	1,936
17/08/2023	3.054.968	-1,83%	1,979	1,868	2,004	1,983
16/08/2023	879.897	0,30%	2,01	1,994	2,032	2,02
15/08/2023	518.351	-1,66%	2,03	2,006	2,042	2,014
14/08/2023	1.286.015	-3,49%	2,128	2,018	2,128	2,048
11/08/2023	500.731	0,19%	2,12	2,092	2,122	2,122
10/08/2023	1.158.555	0,67%	2,114	2,102	2,128	2,118
09/08/2023	530.230	1,25%	2,06	2,06	2,108	2,104
08/08/2023	516.055	-0,86%	2,09	2,06	2,104	2,078
07/08/2023	563.353	0,67%	2,076	2,068	2,108	2,096
04/08/2023	619.473	1,86%	2,05	2,042	2,084	2,082
03/08/2023	347.470	-0,68%	2,044	2,032	2,052	2,044
02/08/2023	772.897	-1,15%	2,06	2,044	2,076	2,058
01/08/2023	787.107	-1,61%	2,11	2,082	2,116	2,082
31/07/2023	405.495	-0,09%	2,104	2,102	2,128	2,116
28/07/2023	1.354.182	0,76%	2,108	2,064	2,136	2,118
27/07/2023	1.383.847	1,16%	2,078	2,072	2,108	2,102
26/07/2023	977.388	-0,95%	2,102	2,062	2,114	2,078
25/07/2023	759.692	0,96%	2,09	2,076	2,11	2,098
24/07/2023	731.563	0,68%	2,054	2,05	2,088	2,078
21/07/2023	859.643	-0,58%	2,078	2,05	2,098	2,064
20/07/2023	1.145.837	0,97%	2,058	2,05	2,104	2,076
19/07/2023	1.565.256	2,70%	2,01	2,008	2,076	2,056
18/07/2023	1.131.698	2,88%	1,955	1,955	2,01	2,002
17/07/2023	834.576	-1,32%	1,97	1,938	1,98	1,946
14/07/2023	1.502.898	0,97%	1,95	1,932	2,008	1,972
13/07/2023	1.593.540	1,51%	1,921	1,921	1,989	1,953
12/07/2023	1.024.015	2,29%	1,89	1,89	1,934	1,924
11/07/2023	601.203	2,23%	1,85	1,845	1,887	1,881
10/07/2023	502.349	1,04%	1,819	1,818	1,851	1,84
07/07/2023	588.633	1,17%	1,803	1,798	1,821	1,821
06/07/2023	928.685	-1,96%	1,828	1,795	1,828	1,80
05/07/2023	578.645	-0,54%	1,832	1,819	1,843	1,836
04/07/2023	490.573	1,71%	1,82	1,811	1,846	1,846
03/07/2023	1.003.807	2,89%	1,767	1,767	1,825	1,815
30/06/2023	831.060	-0,34%	1,77	1,763	1,786	1,764
29/06/2023	713.711	0,45%	1,768	1,755	1,777	1,77
28/06/2023	2.472.398	-1,29%	1,796	1,734	1,80	1,762
27/06/2023	875.024	0,62%	1,782	1,762	1,796	1,785
26/06/2023	1.226.919	-1,99%	1,819	1,753	1,82	1,774
23/06/2023	943.760	-2,69%	1,85	1,81	1,857	1,81
22/06/2023	786.216	-1,27%	1,868	1,844	1,878	1,86
21/06/2023	827.253	0,32%	1,882	1,87	1,893	1,884
20/06/2023	929.378	-1,05%	1,889	1,87	1,889	1,878
19/06/2023	1.364.353	-0,89%	1,90	1,872	1,903	1,898
16/06/2023	892.141	-0,78%	1,941	1,913	1,944	1,915
15/06/2023	928.873	-0,77%	1,939	1,915	1,939	1,93
14/06/2023	690.268	-1,22%	1,97	1,942	1,974	1,945
13/06/2023	797.821	0,15%	1,969	1,94	1,977	1,969
12/06/2023	667.511	-0,76%	1,99	1,964	1,99	1,966
09/06/2023	649.029	0,71%	1,989	1,963	1,995	1,981
08/06/2023	1.516.864	0,31%	1,968	1,96	1,99	1,967
07/06/2023	1.099.845	0,26%	1,95	1,911	1,963	1,961
06/06/2023	546.819	-0,51%	1,96	1,936	1,96	1,956
05/06/2023	600.264	0,41%	1,972	1,951	1,985	1,966
02/06/2023	702.558	2,41%	1,92	1,91	1,961	1,958
01/06/2023	1.260.337	0,63%	1,906	1,902	1,92	1,912
31/05/2023	489.711	-1,20%	1,912	1,90	1,913	1,90
30/05/2023	601.653	-1,79%	1,968	1,925	1,974	1,925
29/05/2023	503.904	1,55%	1,94	1,94	1,965	1,96
26/05/2023	770.059	1,31%	1,92	1,90	1,939	1,93
25/05/2023	1.212.582	-1,14%	1,929	1,884	1,929	1,905
24/05/2023	1.012.467	-1,68%	1,958	1,918	1,958	1,927
23/05/2023	1.064.722	1,82%	1,93	1,93	1,968	1,96