SBM OffShore NV (SBMO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
1,02%
|
16,70
|
16,70
|
16,94
|
16,71
|
| 23/12/2024 |
222.558 |
-0,54%
|
16,87
|
16,61
|
16,87
|
16,71
|
| 20/12/2024 |
1.039.565 |
-0,12%
|
16,72
|
16,48
|
16,81
|
16,80
|
| 19/12/2024 |
324.388 |
1,20%
|
16,46
|
16,36
|
16,84
|
16,82
|
| 18/12/2024 |
0 |
1,40%
|
16,41
|
16,41
|
16,67
|
16,62
|
| 17/12/2024 |
286.966 |
-1,50%
|
16,52
|
16,36
|
16,60
|
16,39
|
| 16/12/2024 |
204.190 |
-0,66%
|
16,69
|
16,64
|
16,79
|
16,64
|
| 13/12/2024 |
175.204 |
0,00%
|
16,72
|
16,72
|
16,87
|
16,75
|
| 12/12/2024 |
318.128 |
0,66%
|
16,77
|
16,74
|
16,96
|
16,75
|
| 11/12/2024 |
299.755 |
-1,25%
|
16,77
|
16,58
|
16,91
|
16,64
|
| 10/12/2024 |
278.875 |
-1,46%
|
16,99
|
16,78
|
17,04
|
16,85
|
| 09/12/2024 |
346.332 |
1,30%
|
16,89
|
16,89
|
17,14
|
17,10
|
| 06/12/2024 |
310.482 |
-1,57%
|
17,11
|
16,80
|
17,18
|
16,88
|
| 05/12/2024 |
198.855 |
0,00%
|
17,11
|
17,07
|
17,24
|
17,15
|
| 04/12/2024 |
281.332 |
0,29%
|
17,10
|
17,02
|
17,21
|
17,15
|
| 03/12/2024 |
308.389 |
1,79%
|
16,85
|
16,83
|
17,10
|
17,10
|
| 02/12/2024 |
377.730 |
-1,87%
|
17,00
|
16,78
|
17,20
|
16,80
|
| 29/11/2024 |
316.166 |
0,18%
|
17,15
|
16,95
|
17,19
|
17,12
|
| 28/11/2024 |
197.875 |
-0,18%
|
17,11
|
17,08
|
17,20
|
17,09
|
| 27/11/2024 |
461.918 |
-0,06%
|
17,13
|
16,92
|
17,19
|
17,12
|
| 26/11/2024 |
307.270 |
-2,23%
|
17,38
|
17,13
|
17,47
|
17,13
|
| 25/11/2024 |
537.864 |
-1,13%
|
17,70
|
17,41
|
17,94
|
17,52
|
| 22/11/2024 |
286.959 |
-1,67%
|
18,05
|
17,72
|
18,13
|
17,72
|
| 21/11/2024 |
409.412 |
2,97%
|
17,62
|
17,42
|
18,03
|
18,02
|
| 20/11/2024 |
219.298 |
-0,63%
|
17,61
|
17,50
|
17,80
|
17,50
|
| 19/11/2024 |
410.642 |
-1,51%
|
17,81
|
17,48
|
17,86
|
17,61
|
| 18/11/2024 |
253.982 |
1,76%
|
17,59
|
17,54
|
17,88
|
17,88
|
| 15/11/2024 |
453.048 |
0,00%
|
17,43
|
17,16
|
17,74
|
17,57
|
| 14/11/2024 |
700.245 |
1,74%
|
18,12
|
17,57
|
18,42
|
17,57
|
| 13/11/2024 |
309.499 |
0,12%
|
17,18
|
17,17
|
17,53
|
17,27
|
| 12/11/2024 |
538.136 |
-3,79%
|
17,84
|
17,25
|
17,97
|
17,25
|
| 11/11/2024 |
368.854 |
0,67%
|
17,90
|
17,85
|
18,04
|
17,93
|
| 08/11/2024 |
344.303 |
1,60%
|
17,55
|
17,47
|
17,84
|
17,81
|
| 07/11/2024 |
401.323 |
2,04%
|
17,22
|
17,22
|
17,56
|
17,53
|
| 06/11/2024 |
462.278 |
0,76%
|
17,10
|
17,10
|
17,54
|
17,18
|
| 05/11/2024 |
196.503 |
1,07%
|
16,92
|
16,86
|
17,05
|
17,05
|
| 04/11/2024 |
316.131 |
-0,53%
|
16,95
|
16,83
|
17,12
|
16,87
|
| 01/11/2024 |
278.416 |
1,13%
|
16,88
|
16,88
|
17,03
|
16,96
|
| 31/10/2024 |
307.593 |
0,12%
|
16,85
|
16,65
|
16,85
|
16,77
|
| 30/10/2024 |
1.446.089 |
0,24%
|
16,62
|
16,56
|
16,81
|
16,75
|
| 29/10/2024 |
347.123 |
-0,24%
|
16,71
|
16,64
|
16,84
|
16,71
|
| 28/10/2024 |
341.170 |
-0,89%
|
16,69
|
16,44
|
16,75
|
16,75
|
| 25/10/2024 |
324.791 |
1,56%
|
16,64
|
16,61
|
16,90
|
16,90
|
| 24/10/2024 |
271.005 |
0,30%
|
16,65
|
16,64
|
16,91
|
16,64
|
| 23/10/2024 |
201.111 |
-1,78%
|
16,89
|
16,59
|
16,89
|
16,59
|
| 22/10/2024 |
273.870 |
0,66%
|
16,77
|
16,64
|
16,89
|
16,89
|
| 21/10/2024 |
223.476 |
-0,47%
|
16,91
|
16,74
|
17,05
|
16,78
|
| 18/10/2024 |
276.042 |
-1,00%
|
17,06
|
16,82
|
17,20
|
16,86
|
| 17/10/2024 |
247.759 |
1,07%
|
16,87
|
16,83
|
17,07
|
17,03
|
| 16/10/2024 |
267.099 |
-0,88%
|
16,98
|
16,81
|
17,00
|
16,85
|
| 15/10/2024 |
266.389 |
-1,22%
|
16,97
|
16,84
|
17,04
|
17,00
|
| 14/10/2024 |
265.953 |
-0,17%
|
17,24
|
17,06
|
17,26
|
17,21
|
| 11/10/2024 |
234.297 |
1,11%
|
17,09
|
17,02
|
17,24
|
17,24
|
| 10/10/2024 |
364.021 |
0,89%
|
16,95
|
16,81
|
17,05
|
17,05
|
| 09/10/2024 |
209.803 |
0,18%
|
16,79
|
16,72
|
16,96
|
16,90
|
| 08/10/2024 |
213.002 |
-2,54%
|
17,24
|
16,87
|
17,24
|
16,87
|
| 07/10/2024 |
275.228 |
-0,35%
|
17,38
|
17,14
|
17,38
|
17,31
|
| 04/10/2024 |
352.266 |
1,88%
|
17,11
|
17,09
|
17,37
|
17,37
|
| 03/10/2024 |
428.761 |
2,04%
|
16,80
|
16,66
|
17,08
|
17,05
|
| 02/10/2024 |
256.100 |
0,24%
|
16,72
|
16,70
|
16,90
|
16,71
|
| 01/10/2024 |
346.475 |
1,71%
|
16,42
|
16,36
|
16,75
|
16,67
|
| 30/09/2024 |
331.636 |
-0,24%
|
16,71
|
16,39
|
16,72
|
16,39
|
| 27/09/2024 |
337.739 |
0,37%
|
16,22
|
16,18
|
16,46
|
16,43
|
| 26/09/2024 |
398.533 |
0,00%
|
16,22
|
16,14
|
16,45
|
16,37
|
| 25/09/2024 |
282.090 |
-1,98%
|
16,71
|
16,33
|
16,71
|
16,37
|
| 24/09/2024 |
334.682 |
0,60%
|
16,72
|
16,58
|
16,89
|
16,70
|
| 23/09/2024 |
300.827 |
0,67%
|
16,49
|
16,36
|
16,62
|
16,60
|
| 20/09/2024 |
348.292 |
-0,12%
|
16,49
|
16,40
|
16,56
|
16,49
|
| 19/09/2024 |
266.447 |
2,04%
|
16,48
|
16,40
|
16,56
|
16,51
|
| 18/09/2024 |
221.736 |
-1,58%
|
16,30
|
16,10
|
16,41
|
16,18
|
| 17/09/2024 |
356.121 |
0,86%
|
16,48
|
16,34
|
16,53
|
16,44
|
| 16/09/2024 |
250.524 |
1,12%
|
16,19
|
16,12
|
16,32
|
16,30
|
| 13/09/2024 |
248.246 |
0,25%
|
16,12
|
16,09
|
16,25
|
16,12
|
| 12/09/2024 |
300.153 |
0,94%
|
16,05
|
15,94
|
16,18
|
16,08
|
| 11/09/2024 |
259.165 |
0,63%
|
15,88
|
15,81
|
16,07
|
15,93
|
| 10/09/2024 |
410.934 |
-1,92%
|
16,14
|
15,80
|
16,46
|
15,83
|
| 09/09/2024 |
339.237 |
0,25%
|
16,24
|
16,06
|
16,27
|
16,14
|
| 06/09/2024 |
423.994 |
-0,62%
|
16,11
|
16,08
|
16,34
|
16,10
|
| 05/09/2024 |
385.302 |
-1,82%
|
16,37
|
16,02
|
16,45
|
16,20
|
| 04/09/2024 |
365.249 |
-1,02%
|
16,49
|
16,43
|
16,71
|
16,50
|
| 03/09/2024 |
439.393 |
-1,24%
|
16,94
|
16,51
|
17,05
|
16,67
|
| 02/09/2024 |
239.895 |
-1,11%
|
17,00
|
16,86
|
17,05
|
16,88
|
| 30/08/2024 |
489.935 |
0,06%
|
17,08
|
16,96
|
17,14
|
17,07
|
| 29/08/2024 |
257.377 |
1,43%
|
16,82
|
16,82
|
17,08
|
17,06
|
| 28/08/2024 |
259.790 |
-0,12%
|
16,83
|
16,76
|
16,99
|
16,82
|
| 27/08/2024 |
400.272 |
-0,36%
|
16,93
|
16,82
|
17,07
|
16,84
|
| 26/08/2024 |
193.347 |
0,66%
|
16,78
|
16,70
|
16,91
|
16,90
|
| 23/08/2024 |
273.367 |
1,63%
|
16,52
|
16,52
|
16,81
|
16,79
|
| 22/08/2024 |
256.694 |
-1,49%
|
16,73
|
16,52
|
16,85
|
16,52
|
| 21/08/2024 |
306.691 |
1,21%
|
16,52
|
16,52
|
16,81
|
16,77
|
| 20/08/2024 |
353.745 |
-1,02%
|
16,75
|
16,55
|
16,85
|
16,57
|
| 19/08/2024 |
341.779 |
1,03%
|
16,58
|
16,53
|
16,75
|
16,74
|
| 16/08/2024 |
334.515 |
-0,60%
|
16,66
|
16,56
|
16,79
|
16,57
|
| 15/08/2024 |
248.850 |
-1,07%
|
16,83
|
16,55
|
16,83
|
16,67
|
| 14/08/2024 |
522.065 |
2,74%
|
16,40
|
16,35
|
16,85
|
16,85
|
| 13/08/2024 |
321.236 |
-0,37%
|
16,50
|
16,30
|
16,60
|
16,40
|
| 12/08/2024 |
462.319 |
1,54%
|
16,36
|
16,26
|
16,48
|
16,46
|
| 09/08/2024 |
878.185 |
-1,76%
|
16,41
|
15,92
|
16,54
|
16,21
|
| 08/08/2024 |
2.451.117 |
16,44%
|
15,41
|
15,40
|
16,67
|
16,50
|
| 07/08/2024 |
344.867 |
2,09%
|
13,95
|
13,91
|
14,25
|
14,17
|
