SBM OffShore NV (SBMO)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
836.829 |
-0,43%
|
11,63
|
11,38
|
11,68
|
11,54
|
05/10/2023 |
795.139 |
-2,44%
|
11,85
|
11,52
|
11,85
|
11,59
|
04/10/2023 |
552.370 |
-1,41%
|
12,01
|
11,77
|
12,08
|
11,88
|
03/10/2023 |
776.614 |
-0,82%
|
12,07
|
11,81
|
12,10
|
12,05
|
02/10/2023 |
489.808 |
-2,25%
|
12,54
|
12,15
|
12,54
|
12,15
|
29/09/2023 |
465.321 |
-1,35%
|
12,59
|
12,43
|
12,62
|
12,43
|
28/09/2023 |
266.226 |
-0,71%
|
12,63
|
12,53
|
12,72
|
12,60
|
27/09/2023 |
365.655 |
0,40%
|
12,61
|
12,56
|
12,71
|
12,69
|
26/09/2023 |
296.057 |
-0,86%
|
12,67
|
12,55
|
12,73
|
12,64
|
25/09/2023 |
222.189 |
-0,62%
|
12,80
|
12,64
|
12,84
|
12,75
|
22/09/2023 |
285.799 |
-0,16%
|
12,85
|
12,76
|
12,92
|
12,83
|
21/09/2023 |
346.555 |
-1,98%
|
13,05
|
12,85
|
13,05
|
12,85
|
20/09/2023 |
500.375 |
-0,15%
|
13,07
|
12,89
|
13,18
|
13,11
|
19/09/2023 |
304.037 |
0,00%
|
13,12
|
13,01
|
13,16
|
13,13
|
18/09/2023 |
335.814 |
-0,30%
|
13,14
|
13,11
|
13,25
|
13,13
|
15/09/2023 |
457.609 |
0,23%
|
13,17
|
13,12
|
13,25
|
13,17
|
14/09/2023 |
290.845 |
0,84%
|
13,02
|
13,01
|
13,17
|
13,14
|
13/09/2023 |
324.597 |
-1,51%
|
13,24
|
12,97
|
13,25
|
13,03
|
12/09/2023 |
149.931 |
0,08%
|
13,16
|
13,13
|
13,28
|
13,23
|
11/09/2023 |
291.241 |
0,53%
|
13,10
|
13,10
|
13,32
|
13,22
|
08/09/2023 |
306.157 |
0,77%
|
13,07
|
12,97
|
13,19
|
13,15
|
07/09/2023 |
410.671 |
-0,76%
|
13,15
|
12,97
|
13,17
|
13,05
|
06/09/2023 |
419.908 |
-2,45%
|
13,44
|
13,15
|
13,48
|
13,15
|
05/09/2023 |
533.010 |
0,52%
|
13,44
|
13,39
|
13,63
|
13,48
|
04/09/2023 |
146.460 |
0,30%
|
13,39
|
13,39
|
13,52
|
13,41
|
01/09/2023 |
270.054 |
0,00%
|
13,39
|
13,36
|
13,52
|
13,37
|
31/08/2023 |
381.845 |
-0,15%
|
13,45
|
13,35
|
13,51
|
13,37
|
30/08/2023 |
356.718 |
0,30%
|
13,42
|
13,37
|
13,53
|
13,39
|
29/08/2023 |
437.737 |
0,98%
|
13,30
|
13,26
|
13,42
|
13,35
|
28/08/2023 |
269.270 |
1,07%
|
13,08
|
13,05
|
13,27
|
13,22
|
25/08/2023 |
342.920 |
-0,68%
|
13,16
|
13,02
|
13,22
|
13,08
|
24/08/2023 |
359.190 |
0,15%
|
13,07
|
13,07
|
13,21
|
13,17
|
23/08/2023 |
439.841 |
-1,13%
|
13,30
|
13,05
|
13,35
|
13,15
|
22/08/2023 |
193.046 |
0,30%
|
13,27
|
13,21
|
13,36
|
13,30
|
21/08/2023 |
395.621 |
-0,67%
|
13,32
|
13,25
|
13,54
|
13,26
|
18/08/2023 |
703.086 |
1,21%
|
13,00
|
13,00
|
13,35
|
13,35
|
17/08/2023 |
385.084 |
1,15%
|
13,00
|
12,96
|
13,23
|
13,19
|
16/08/2023 |
479.731 |
-1,29%
|
13,08
|
13,01
|
13,18
|
13,04
|
15/08/2023 |
977.134 |
-2,22%
|
13,49
|
13,02
|
13,52
|
13,21
|
14/08/2023 |
1.330.390 |
-1,32%
|
13,57
|
13,29
|
14,07
|
13,51
|
11/08/2023 |
2.226.055 |
4,82%
|
12,99
|
12,73
|
13,80
|
13,69
|
10/08/2023 |
2.766.896 |
-5,64%
|
12,81
|
12,40
|
13,10
|
13,06
|
09/08/2023 |
434.808 |
1,10%
|
13,74
|
13,58
|
13,89
|
13,84
|
08/08/2023 |
459.855 |
-1,51%
|
13,85
|
13,56
|
13,85
|
13,69
|
07/08/2023 |
377.075 |
1,31%
|
13,70
|
13,65
|
13,95
|
13,90
|
04/08/2023 |
404.236 |
2,08%
|
13,45
|
13,39
|
13,73
|
13,72
|
03/08/2023 |
479.127 |
1,90%
|
13,16
|
12,97
|
13,44
|
13,44
|
02/08/2023 |
496.709 |
-0,68%
|
13,17
|
13,10
|
13,35
|
13,19
|
01/08/2023 |
460.580 |
0,53%
|
13,22
|
13,22
|
13,31
|
13,28
|
31/07/2023 |
192.604 |
-1,34%
|
13,36
|
13,19
|
13,39
|
13,21
|
28/07/2023 |
170.580 |
-0,22%
|
13,43
|
13,28
|
13,43
|
13,39
|
27/07/2023 |
222.705 |
0,60%
|
13,32
|
13,31
|
13,51
|
13,42
|
26/07/2023 |
323.862 |
-1,33%
|
13,52
|
13,26
|
13,53
|
13,34
|
25/07/2023 |
214.879 |
0,30%
|
13,50
|
13,45
|
13,58
|
13,52
|
24/07/2023 |
204.532 |
0,90%
|
13,37
|
13,25
|
13,48
|
13,48
|
21/07/2023 |
197.475 |
0,83%
|
13,29
|
13,25
|
13,41
|
13,36
|
20/07/2023 |
207.380 |
0,61%
|
13,10
|
13,10
|
13,34
|
13,25
|
19/07/2023 |
149.063 |
-0,38%
|
13,22
|
13,13
|
13,25
|
13,17
|
18/07/2023 |
203.057 |
0,61%
|
13,10
|
13,03
|
13,22
|
13,22
|
17/07/2023 |
211.028 |
-0,83%
|
13,20
|
13,08
|
13,34
|
13,14
|
14/07/2023 |
202.378 |
-0,08%
|
13,28
|
13,24
|
13,45
|
13,25
|
13/07/2023 |
273.881 |
-0,08%
|
13,30
|
13,22
|
13,40
|
13,26
|
12/07/2023 |
362.123 |
1,92%
|
13,05
|
13,00
|
13,31
|
13,27
|
11/07/2023 |
448.218 |
1,32%
|
12,90
|
12,83
|
13,05
|
13,02
|
10/07/2023 |
250.358 |
0,16%
|
12,75
|
12,75
|
12,94
|
12,85
|
07/07/2023 |
234.590 |
1,34%
|
12,77
|
12,64
|
12,83
|
12,83
|
06/07/2023 |
232.530 |
-0,78%
|
12,70
|
12,61
|
12,80
|
12,66
|
05/07/2023 |
395.393 |
0,47%
|
12,67
|
12,61
|
12,83
|
12,76
|
04/07/2023 |
286.179 |
0,24%
|
12,66
|
12,56
|
12,70
|
12,70
|
03/07/2023 |
219.243 |
0,88%
|
12,57
|
12,56
|
12,69
|
12,67
|
30/06/2023 |
326.747 |
0,88%
|
12,47
|
12,45
|
12,62
|
12,56
|
29/06/2023 |
243.929 |
0,40%
|
12,38
|
12,33
|
12,51
|
12,45
|
28/06/2023 |
289.053 |
1,14%
|
12,30
|
12,23
|
12,40
|
12,40
|
27/06/2023 |
260.852 |
0,16%
|
12,30
|
12,16
|
12,34
|
12,26
|
26/06/2023 |
280.168 |
0,58%
|
12,28
|
12,12
|
12,33
|
12,24
|
23/06/2023 |
376.922 |
-1,93%
|
12,37
|
12,17
|
12,41
|
12,17
|
22/06/2023 |
210.832 |
-0,96%
|
12,50
|
12,34
|
12,50
|
12,41
|
21/06/2023 |
212.235 |
0,89%
|
12,45
|
12,34
|
12,53
|
12,53
|
20/06/2023 |
344.047 |
-0,96%
|
12,53
|
12,36
|
12,55
|
12,42
|
19/06/2023 |
271.985 |
-0,71%
|
12,62
|
12,54
|
12,67
|
12,54
|
16/06/2023 |
344.042 |
-0,79%
|
12,75
|
12,63
|
12,76
|
12,63
|
15/06/2023 |
280.732 |
-0,39%
|
12,75
|
12,68
|
12,78
|
12,73
|
14/06/2023 |
337.420 |
-0,55%
|
12,85
|
12,75
|
12,93
|
12,78
|
13/06/2023 |
421.132 |
1,34%
|
12,68
|
12,65
|
12,93
|
12,85
|
12/06/2023 |
499.267 |
-0,78%
|
12,76
|
12,64
|
12,76
|
12,68
|
09/06/2023 |
257.807 |
-0,62%
|
12,83
|
12,70
|
12,87
|
12,78
|
08/06/2023 |
296.018 |
-0,23%
|
12,89
|
12,82
|
12,95
|
12,86
|
07/06/2023 |
348.231 |
0,00%
|
12,85
|
12,76
|
12,92
|
12,89
|
06/06/2023 |
557.229 |
-2,79%
|
13,17
|
12,81
|
13,17
|
12,89
|
05/06/2023 |
301.551 |
-0,08%
|
13,36
|
13,21
|
13,44
|
13,26
|
02/06/2023 |
395.437 |
2,95%
|
12,97
|
12,97
|
13,27
|
13,27
|
01/06/2023 |
265.947 |
1,42%
|
12,73
|
12,69
|
12,90
|
12,89
|
31/05/2023 |
139.995 |
-1,47%
|
12,94
|
12,78
|
12,95
|
12,71
|
30/05/2023 |
239.898 |
-1,74%
|
13,21
|
12,97
|
13,21
|
12,97
|
29/05/2023 |
107.142 |
0,30%
|
13,25
|
13,17
|
13,29
|
13,20
|
26/05/2023 |
209.073 |
-0,30%
|
13,20
|
13,08
|
13,25
|
13,16
|
25/05/2023 |
343.366 |
-0,30%
|
13,29
|
13,16
|
13,33
|
13,20
|
24/05/2023 |
381.190 |
0,38%
|
13,20
|
13,07
|
13,25
|
13,24
|
23/05/2023 |
305.853 |
1,15%
|
13,01
|
12,97
|
13,19
|
13,19
|
22/05/2023 |
337.168 |
-0,08%
|
13,02
|
12,96
|
13,10
|
13,04
|