Euronext NV W/I (ENX)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
111.596 |
-0,16%
|
91,95
|
91,30
|
92,25
|
92,00
|
16-07-2024 |
137.970 |
0,44%
|
91,75
|
91,15
|
92,25
|
92,15
|
15-07-2024 |
93.391 |
-0,81%
|
91,15
|
91,00
|
92,20
|
91,75
|
12-07-2024 |
131.535 |
0,43%
|
92,10
|
91,05
|
92,60
|
92,50
|
11-07-2024 |
132.447 |
1,66%
|
90,95
|
90,55
|
92,10
|
92,10
|
10-07-2024 |
144.111 |
1,40%
|
89,50
|
87,95
|
90,60
|
90,60
|
09-07-2024 |
165.512 |
0,39%
|
88,75
|
88,65
|
89,35
|
89,35
|
08-07-2024 |
209.957 |
-0,78%
|
89,55
|
88,95
|
90,40
|
89,00
|
05-07-2024 |
141.437 |
-0,88%
|
90,80
|
89,50
|
90,95
|
89,70
|
04-07-2024 |
161.163 |
0,22%
|
90,50
|
90,25
|
91,10
|
90,50
|
03-07-2024 |
251.075 |
0,84%
|
90,30
|
89,55
|
90,90
|
90,30
|
02-07-2024 |
199.858 |
0,73%
|
90,00
|
89,05
|
90,00
|
89,55
|
01-07-2024 |
205.712 |
2,78%
|
88,55
|
88,45
|
89,50
|
88,90
|
28-06-2024 |
249.113 |
-2,43%
|
88,90
|
85,90
|
89,10
|
86,50
|
27-06-2024 |
251.920 |
-0,11%
|
88,85
|
88,25
|
89,40
|
88,65
|
26-06-2024 |
231.253 |
-1,50%
|
90,70
|
88,00
|
90,90
|
88,75
|
25-06-2024 |
263.698 |
0,00%
|
89,50
|
89,15
|
90,75
|
90,10
|
24-06-2024 |
213.536 |
0,11%
|
90,00
|
88,85
|
90,15
|
90,10
|
21-06-2024 |
395.735 |
-0,22%
|
89,95
|
89,40
|
90,10
|
90,00
|
20-06-2024 |
254.029 |
0,22%
|
89,95
|
89,95
|
90,70
|
90,20
|
19-06-2024 |
152.811 |
0,06%
|
90,15
|
89,80
|
90,45
|
90,00
|
18-06-2024 |
182.702 |
0,90%
|
89,60
|
89,35
|
90,60
|
89,95
|
17-06-2024 |
144.694 |
-0,17%
|
89,80
|
88,25
|
89,90
|
89,15
|
14-06-2024 |
155.289 |
-2,62%
|
91,40
|
88,40
|
91,40
|
89,30
|
13-06-2024 |
242.758 |
-1,87%
|
93,25
|
91,10
|
93,85
|
91,70
|
12-06-2024 |
159.321 |
0,70%
|
92,85
|
92,85
|
94,10
|
93,45
|
11-06-2024 |
175.669 |
-0,05%
|
92,90
|
92,55
|
93,90
|
92,80
|
10-06-2024 |
134.793 |
-1,12%
|
92,00
|
91,75
|
93,30
|
92,85
|
07-06-2024 |
167.386 |
0,81%
|
93,40
|
93,15
|
94,30
|
93,90
|
06-06-2024 |
182.638 |
1,47%
|
92,50
|
92,30
|
94,15
|
93,15
|
05-06-2024 |
150.699 |
2,17%
|
90,10
|
89,85
|
91,90
|
91,80
|
04-06-2024 |
124.350 |
-0,17%
|
89,95
|
89,55
|
90,40
|
89,85
|
03-06-2024 |
153.604 |
-0,39%
|
90,45
|
89,05
|
90,55
|
90,00
|
31-05-2024 |
694.421 |
1,80%
|
88,75
|
88,05
|
90,35
|
90,35
|
30-05-2024 |
138.411 |
1,08%
|
87,50
|
87,30
|
88,75
|
88,75
|
29-05-2024 |
140.084 |
-0,17%
|
87,50
|
86,50
|
88,15
|
87,80
|
28-05-2024 |
118.165 |
-1,62%
|
89,50
|
87,95
|
89,75
|
87,95
|
27-05-2024 |
58.908 |
-1,27%
|
90,55
|
88,60
|
90,55
|
89,40
|
24-05-2024 |
178.748 |
0,06%
|
90,35
|
89,30
|
90,55
|
90,55
|
23-05-2024 |
205.950 |
3,31%
|
87,35
|
87,25
|
90,50
|
90,50
|
22-05-2024 |
117.674 |
-0,51%
|
87,80
|
86,75
|
87,85
|
87,60
|
21-05-2024 |
211.287 |
0,63%
|
87,10
|
86,60
|
88,10
|
88,05
|
20-05-2024 |
106.184 |
-1,96%
|
91,90
|
90,00
|
91,95
|
90,00
|
17-05-2024 |
235.735 |
2,23%
|
89,80
|
89,70
|
92,15
|
91,80
|
16-05-2024 |
226.809 |
3,22%
|
87,40
|
87,30
|
89,85
|
89,80
|
15-05-2024 |
272.123 |
3,20%
|
88,35
|
86,60
|
88,90
|
87,00
|
14-05-2024 |
226.686 |
-2,54%
|
86,30
|
83,90
|
86,30
|
84,30
|
13-05-2024 |
112.175 |
-0,63%
|
87,25
|
85,70
|
87,45
|
86,50
|
10-05-2024 |
193.097 |
0,75%
|
86,70
|
86,40
|
87,20
|
87,05
|
09-05-2024 |
123.399 |
-0,63%
|
86,80
|
86,00
|
86,80
|
86,40
|
08-05-2024 |
414.688 |
1,88%
|
86,20
|
85,50
|
86,95
|
86,95
|
07-05-2024 |
120.316 |
-0,23%
|
86,00
|
85,35
|
86,20
|
85,35
|
06-05-2024 |
85.393 |
0,06%
|
85,85
|
85,35
|
85,85
|
85,55
|
03-05-2024 |
166.616 |
1,00%
|
85,00
|
84,75
|
85,75
|
85,50
|
02-05-2024 |
121.886 |
0,00%
|
84,85
|
84,40
|
85,05
|
84,65
|
01-05-2024 |
166.588 |
0,00%
|
84,65
|
84,30
|
84,75
|
84,65
|
30-04-2024 |
166.588 |
0,30%
|
84,65
|
84,30
|
84,75
|
84,65
|
29-04-2024 |
105.772 |
0,24%
|
84,60
|
84,25
|
84,85
|
84,60
|
26-04-2024 |
149.538 |
0,84%
|
84,15
|
83,90
|
84,85
|
84,40
|
25-04-2024 |
131.955 |
0,60%
|
83,20
|
82,85
|
84,20
|
83,70
|
24-04-2024 |
196.750 |
-2,52%
|
85,50
|
83,20
|
85,50
|
83,20
|
23-04-2024 |
143.096 |
0,24%
|
85,30
|
84,90
|
86,00
|
85,35
|
22-04-2024 |
88.917 |
0,59%
|
84,95
|
83,90
|
85,15
|
85,15
|
19-04-2024 |
164.642 |
-0,18%
|
84,05
|
83,40
|
84,95
|
84,65
|
18-04-2024 |
136.025 |
-1,11%
|
86,10
|
84,30
|
86,10
|
84,80
|
17-04-2024 |
151.195 |
0,29%
|
85,60
|
85,55
|
86,75
|
85,75
|
16-04-2024 |
148.807 |
-3,01%
|
87,05
|
84,60
|
87,05
|
85,50
|
15-04-2024 |
123.612 |
0,97%
|
87,45
|
87,45
|
89,50
|
88,15
|
12-04-2024 |
88.366 |
0,29%
|
87,60
|
86,85
|
87,90
|
87,30
|
11-04-2024 |
101.123 |
-0,12%
|
87,25
|
86,20
|
87,40
|
87,05
|
10-04-2024 |
130.360 |
0,17%
|
87,25
|
86,55
|
87,80
|
87,15
|
09-04-2024 |
150.283 |
-0,12%
|
86,90
|
86,60
|
87,55
|
87,00
|
08-04-2024 |
143.618 |
-0,29%
|
87,10
|
86,60
|
87,50
|
87,10
|
05-04-2024 |
150.197 |
-0,63%
|
86,75
|
86,35
|
87,35
|
87,35
|
04-04-2024 |
143.492 |
-0,28%
|
88,40
|
86,80
|
88,60
|
87,90
|
03-04-2024 |
215.886 |
1,03%
|
87,30
|
87,20
|
88,45
|
88,15
|
02-04-2024 |
195.880 |
-1,08%
|
87,95
|
87,00
|
88,85
|
87,25
|
01-04-2024 |
0 |
0,00%
|
88,30
|
87,90
|
88,65
|
88,20
|
28-03-2024 |
122.829 |
0,00%
|
88,30
|
87,90
|
88,65
|
88,20
|
27-03-2024 |
71.266 |
-0,90%
|
89,10
|
88,20
|
89,40
|
88,20
|
26-03-2024 |
128.938 |
1,66%
|
87,65
|
87,60
|
89,15
|
89,00
|
25-03-2024 |
90.268 |
0,11%
|
87,25
|
86,65
|
87,70
|
87,55
|
22-03-2024 |
104.177 |
0,40%
|
86,75
|
86,45
|
87,50
|
87,45
|
21-03-2024 |
117.077 |
-0,57%
|
88,35
|
86,70
|
88,70
|
87,10
|
20-03-2024 |
97.421 |
-0,06%
|
87,65
|
87,35
|
88,35
|
87,60
|
19-03-2024 |
142.700 |
1,10%
|
86,60
|
86,50
|
88,00
|
87,65
|
18-03-2024 |
118.220 |
0,23%
|
86,25
|
86,05
|
87,00
|
86,70
|
15-03-2024 |
416.781 |
1,05%
|
85,70
|
85,65
|
87,15
|
86,50
|
14-03-2024 |
104.865 |
0,35%
|
85,75
|
85,45
|
86,35
|
85,60
|
13-03-2024 |
127.938 |
0,00%
|
85,35
|
84,60
|
85,70
|
85,30
|
12-03-2024 |
165.291 |
1,19%
|
84,55
|
84,00
|
85,30
|
85,30
|
11-03-2024 |
96.283 |
-0,47%
|
84,50
|
83,85
|
84,80
|
84,30
|
08-03-2024 |
146.748 |
-0,12%
|
84,85
|
84,55
|
85,10
|
84,70
|
07-03-2024 |
165.095 |
0,83%
|
83,70
|
83,50
|
85,30
|
84,80
|
06-03-2024 |
268.216 |
-0,41%
|
84,45
|
83,70
|
85,25
|
84,10
|
05-03-2024 |
174.957 |
-1,17%
|
85,15
|
83,90
|
85,30
|
84,45
|
04-03-2024 |
103.842 |
-0,18%
|
85,70
|
84,85
|
85,70
|
85,45
|
01-03-2024 |
119.349 |
0,41%
|
85,35
|
84,05
|
85,60
|
85,60
|
29-02-2024 |
235.198 |
0,24%
|
85,05
|
84,95
|
85,85
|
85,25
|
28-02-2024 |
144.828 |
-0,70%
|
85,60
|
84,35
|
85,95
|
85,05
|