KONINKLIJKE BAM GROEP NV (BAMNB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	982.942	0,94%	1,914	1,903	1,948	1,925
19/05/2023	1.198.496	0,16%	1,904	1,893	1,922	1,907
18/05/2023	848.745	-0,11%	1,92	1,885	1,925	1,904
17/05/2023	787.071	0,16%	1,896	1,888	1,909	1,906
16/05/2023	1.227.634	0,11%	1,898	1,872	1,903	1,903
15/05/2023	975.146	0,74%	1,897	1,892	1,909	1,901
12/05/2023	904.280	0,37%	1,874	1,872	1,904	1,887
11/05/2023	1.258.607	-2,19%	1,922	1,871	1,929	1,88
10/05/2023	996.699	-0,77%	1,94	1,921	1,952	1,922
09/05/2023	1.873.524	-2,02%	1,973	1,916	1,973	1,937
08/05/2023	950.589	-0,15%	1,991	1,97	2,01	1,977
05/05/2023	1.058.286	2,38%	1,942	1,937	1,984	1,98
04/05/2023	2.679.935	-3,30%	1,886	1,818	1,969	1,934
03/05/2023	728.878	0,10%	2,002	1,981	2,02	2,00
02/05/2023	2.015.758	0,71%	1,99	1,966	2,054	1,998
01/05/2023	826.448	-0,05%	2,00	1,953	2,00	1,984
28/04/2023	826.448	-0,05%	2,00	1,953	2,00	1,984
27/04/2023	760.221	0,15%	1,982	1,969	2,002	1,985
26/04/2023	985.391	0,56%	1,96	1,96	2,02	1,982
25/04/2023	1.572.210	-1,94%	2,00	1,966	2,006	1,971
24/04/2023	686.151	-0,40%	2,002	2,002	2,03	2,01
21/04/2023	1.171.089	-0,40%	2,026	1,99	2,028	2,018
20/04/2023	746.591	-0,88%	2,048	2,026	2,064	2,026
19/04/2023	803.445	0,39%	2,03	2,02	2,05	2,044
18/04/2023	820.386	0,69%	2,03	2,018	2,044	2,036
17/04/2023	977.950	-0,49%	2,04	2,016	2,058	2,022
14/04/2023	2.008.479	3,25%	2,00	1,985	2,036	2,032
13/04/2023	1.919.524	2,62%	2,066	2,056	2,118	2,118
12/04/2023	1.394.092	-1,15%	2,10	2,03	2,10	2,064
11/04/2023	878.151	0,10%	2,094	2,07	2,10	2,088
10/04/2023	822.800	1,36%	2,072	2,056	2,086	2,086
06/04/2023	822.800	1,36%	2,072	2,056	2,086	2,086
05/04/2023	2.059.292	-4,37%	2,16	2,05	2,16	2,058
04/04/2023	1.089.772	-1,47%	2,186	2,134	2,20	2,152
03/04/2023	559.738	-0,46%	2,20	2,174	2,216	2,184
31/03/2023	568.448	-0,45%	2,22	2,178	2,22	2,194
30/03/2023	1.509.253	4,85%	2,114	2,11	2,218	2,204
29/03/2023	851.712	1,06%	2,09	2,066	2,104	2,102
28/03/2023	670.317	-0,95%	2,118	2,062	2,136	2,08
27/03/2023	714.138	-0,29%	2,13	2,096	2,144	2,10
24/03/2023	1.251.618	-3,13%	2,174	2,092	2,174	2,106
23/03/2023	1.044.267	-1,81%	2,216	2,172	2,222	2,174
22/03/2023	887.020	-1,07%	2,238	2,20	2,238	2,214
21/03/2023	1.036.837	2,76%	2,186	2,186	2,26	2,238
20/03/2023	1.158.374	-0,28%	2,152	2,092	2,198	2,178
17/03/2023	2.112.822	-0,91%	2,206	2,164	2,228	2,184
16/03/2023	698.200	0,18%	2,248	2,138	2,248	2,204
15/03/2023	2.094.050	-4,76%	2,298	2,19	2,298	2,20
14/03/2023	1.561.956	0,09%	2,30	2,27	2,33	2,31
13/03/2023	1.538.740	-2,70%	2,36	2,282	2,364	2,308
10/03/2023	1.078.718	-2,39%	2,38	2,356	2,41	2,372
09/03/2023	421.461	-1,14%	2,456	2,422	2,456	2,43
08/03/2023	844.925	0,41%	2,426	2,40	2,458	2,458
07/03/2023	476.162	-1,45%	2,486	2,448	2,486	2,448
06/03/2023	585.816	0,08%	2,49	2,46	2,49	2,484
03/03/2023	624.888	1,14%	2,468	2,462	2,49	2,482
02/03/2023	617.144	0,41%	2,426	2,42	2,464	2,454
01/03/2023	722.217	0,91%	2,436	2,43	2,464	2,444
28/02/2023	792.901	-1,22%	2,44	2,416	2,448	2,422
27/02/2023	824.132	2,00%	2,416	2,416	2,456	2,452
24/02/2023	1.235.493	-0,83%	2,434	2,396	2,454	2,404
23/02/2023	1.392.576	0,50%	2,418	2,394	2,448	2,424
22/02/2023	1.926.605	-3,06%	2,476	2,406	2,48	2,412
21/02/2023	1.236.968	-1,19%	2,51	2,48	2,518	2,488
20/02/2023	2.624.934	-1,18%	2,558	2,458	2,56	2,518
17/02/2023	4.511.629	-4,93%	2,644	2,522	2,644	2,548
16/02/2023	7.706.698	5,60%	2,714	2,656	2,85	2,68
15/02/2023	1.598.402	0,40%	2,528	2,50	2,562	2,538
14/02/2023	716.176	1,36%	2,51	2,472	2,536	2,528
13/02/2023	1.102.647	-1,19%	2,522	2,494	2,554	2,494
10/02/2023	1.571.943	3,87%	2,42	2,402	2,524	2,524
09/02/2023	1.401.570	3,58%	2,362	2,36	2,436	2,43
08/02/2023	722.948	1,12%	2,322	2,322	2,378	2,346
07/02/2023	395.304	-0,26%	2,324	2,298	2,328	2,32
06/02/2023	367.780	-1,52%	2,348	2,32	2,35	2,326
03/02/2023	433.896	-1,01%	2,38	2,342	2,38	2,362
02/02/2023	687.896	2,32%	2,348	2,346	2,388	2,386
01/02/2023	1.141.400	-0,17%	2,334	2,318	2,366	2,332
31/01/2023	554.996	-0,93%	2,35	2,322	2,352	2,336
30/01/2023	483.604	-0,84%	2,37	2,354	2,372	2,358
27/01/2023	292.844	0,85%	2,35	2,348	2,378	2,378
26/01/2023	368.112	0,34%	2,354	2,336	2,366	2,358
25/01/2023	337.969	-0,76%	2,356	2,338	2,364	2,35
24/01/2023	367.338	-1,82%	2,416	2,368	2,43	2,368
23/01/2023	669.556	0,75%	2,40	2,40	2,43	2,412
20/01/2023	430.159	1,18%	2,386	2,378	2,40	2,394
19/01/2023	616.367	-1,74%	2,394	2,352	2,398	2,366
18/01/2023	606.002	-0,99%	2,44	2,398	2,442	2,408
17/01/2023	865.842	0,08%	2,432	2,426	2,464	2,432
16/01/2023	992.144	2,27%	2,384	2,368	2,444	2,43
13/01/2023	541.568	0,34%	2,37	2,366	2,398	2,376
12/01/2023	699.688	0,25%	2,354	2,322	2,374	2,368
11/01/2023	551.282	-0,51%	2,382	2,352	2,382	2,362
10/01/2023	630.466	-1,33%	2,394	2,368	2,40	2,374
09/01/2023	962.134	1,01%	2,392	2,392	2,434	2,406
06/01/2023	763.438	0,25%	2,38	2,356	2,39	2,382
05/01/2023	680.200	0,08%	2,356	2,35	2,396	2,376
04/01/2023	1.474.385	4,58%	2,278	2,278	2,374	2,374
03/01/2023	940.717	2,16%	2,222	2,22	2,282	2,27
02/01/2023	780.747	2,40%	2,174	2,174	2,222	2,222