Euronext NV W/I (ENX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	144.152	-1,26%	66,55	66,25	67,40	66,60
18/05/2023	116.015	0,37%	67,50	67,35	68,15	67,45
17/05/2023	220.436	-3,03%	68,40	65,50	68,40	67,20
16/05/2023	165.635	-0,86%	69,90	68,95	70,55	69,30
15/05/2023	89.205	-1,06%	70,55	69,65	70,80	69,90
12/05/2023	89.030	0,57%	70,80	70,30	70,90	70,65
11/05/2023	79.018	0,93%	69,85	69,55	70,65	70,25
10/05/2023	128.328	0,36%	69,45	69,00	70,25	69,60
09/05/2023	145.827	-3,55%	71,15	68,65	71,15	69,35
08/05/2023	66.354	-0,35%	72,35	71,45	72,35	71,90
05/05/2023	87.415	0,63%	72,15	71,55	72,50	72,15
04/05/2023	98.948	0,63%	71,00	70,40	72,10	71,70
03/05/2023	58.229	-0,35%	71,50	71,10	71,65	71,25
02/05/2023	65.589	-0,83%	72,10	71,35	72,55	71,50
01/05/2023	133.105	1,05%	71,80	71,60	72,40	72,10
28/04/2023	133.105	1,05%	71,80	71,60	72,40	72,10
27/04/2023	101.900	-1,04%	72,00	70,25	72,00	71,35
26/04/2023	110.060	-0,48%	72,35	71,60	72,60	72,10
25/04/2023	50.013	0,70%	71,85	71,45	72,55	72,45
24/04/2023	61.769	-0,07%	72,00	71,70	72,15	71,95
21/04/2023	77.424	1,34%	71,05	70,60	72,05	72,00
20/04/2023	152.963	-0,56%	71,20	70,60	71,65	71,05
19/04/2023	122.711	0,00%	71,55	71,15	71,85	71,45
18/04/2023	107.764	0,14%	71,80	71,35	72,30	71,45
17/04/2023	123.811	-1,92%	72,50	71,35	73,20	71,35
14/04/2023	168.649	0,62%	72,50	72,45	73,00	72,75
13/04/2023	62.138	0,14%	72,40	71,45	72,80	72,30
12/04/2023	93.922	0,70%	71,80	71,60	72,60	72,20
11/04/2023	85.893	0,63%	71,35	71,25	71,75	71,70
10/04/2023	97.902	2,15%	70,00	69,85	71,40	71,25
06/04/2023	97.902	2,15%	70,00	69,85	71,40	71,25
05/04/2023	71.409	-0,50%	70,30	69,70	70,30	69,75
04/04/2023	144.032	1,15%	69,50	69,40	70,10	70,10
03/04/2023	79.653	-1,81%	70,40	68,95	70,65	69,30
31/03/2023	120.102	1,35%	69,98	69,74	71,22	70,58
30/03/2023	73.962	0,58%	69,78	69,58	70,16	69,64
29/03/2023	100.344	0,79%	69,02	68,86	69,82	69,24
28/03/2023	84.333	-0,78%	69,64	68,36	69,64	68,70
27/03/2023	64.821	0,44%	69,68	68,96	69,78	69,24
24/03/2023	159.487	-1,23%	69,70	68,42	69,70	68,94
23/03/2023	110.242	1,90%	68,86	68,34	70,10	69,80
22/03/2023	82.302	-0,73%	69,00	68,50	69,12	68,50
21/03/2023	156.348	2,04%	67,90	67,70	69,34	69,00
20/03/2023	163.796	0,69%	67,48	65,88	68,30	67,62
17/03/2023	393.250	-2,13%	68,88	67,02	69,52	67,16
16/03/2023	203.555	1,48%	68,36	67,18	68,88	68,62
15/03/2023	276.957	-2,62%	69,44	67,14	69,48	67,62
14/03/2023	237.691	1,88%	67,90	67,18	69,44	69,44
13/03/2023	205.746	-2,60%	69,52	67,10	70,04	68,16
10/03/2023	131.212	-0,46%	69,16	68,90	70,96	69,98
09/03/2023	125.855	1,04%	69,50	69,16	70,58	70,30
08/03/2023	237.621	-2,00%	70,50	68,88	70,54	69,58
07/03/2023	147.812	-1,33%	71,90	70,84	72,04	71,00
06/03/2023	140.835	-0,64%	72,60	71,38	72,98	71,96
03/03/2023	145.393	0,92%	71,88	71,80	73,12	72,42
02/03/2023	173.591	-0,22%	71,80	71,00	72,40	71,76
01/03/2023	503.531	4,02%	74,00	71,92	74,50	71,92
28/02/2023	411.930	-1,82%	70,40	68,32	70,50	69,14
27/02/2023	205.691	2,06%	69,22	68,12	70,56	70,42
24/02/2023	271.493	0,94%	68,96	67,64	69,52	69,00
23/02/2023	460.959	-3,88%	71,00	68,36	71,18	68,36
22/02/2023	651.501	-7,44%	77,04	70,00	77,50	71,12
21/02/2023	80.281	-1,11%	77,50	76,78	77,74	76,84
20/02/2023	83.950	0,70%	77,22	77,16	77,92	77,70
17/02/2023	109.772	-0,54%	77,06	76,66	77,88	77,16
16/02/2023	119.270	-0,69%	78,42	77,20	78,76	77,58
15/02/2023	150.699	1,46%	77,38	77,00	78,42	78,12
14/02/2023	140.775	1,32%	76,14	76,14	77,20	77,00
13/02/2023	122.324	-0,11%	75,96	74,98	76,32	76,00
10/02/2023	198.226	1,36%	75,00	73,50	76,32	76,08
09/02/2023	147.793	0,75%	75,00	74,66	75,98	75,06
08/02/2023	135.756	0,24%	74,52	74,26	75,04	74,50
07/02/2023	194.497	-2,47%	75,86	74,16	76,20	74,32
06/02/2023	94.819	-0,55%	76,00	75,66	76,40	76,20
03/02/2023	96.182	-0,26%	76,94	75,80	77,12	76,62
02/02/2023	127.581	3,17%	74,78	74,78	77,16	76,82
01/02/2023	102.783	0,22%	74,40	74,20	75,36	74,46
31/01/2023	116.946	-1,33%	75,06	73,86	75,26	74,30
30/01/2023	83.952	-0,40%	75,34	75,08	75,56	75,30
27/01/2023	99.485	0,56%	75,34	74,50	75,60	75,60
26/01/2023	135.164	1,57%	74,40	74,28	75,18	75,18
25/01/2023	67.242	-1,15%	75,10	73,24	75,10	74,02
24/01/2023	69.459	0,13%	74,40	74,40	75,32	74,88
23/01/2023	62.298	0,38%	74,82	74,38	75,40	74,78
20/01/2023	100.576	-0,53%	75,06	74,28	75,48	74,50
19/01/2023	99.838	-0,77%	75,08	74,86	75,58	74,90
18/01/2023	107.497	0,94%	74,58	74,58	75,72	75,48
17/01/2023	91.985	0,27%	75,00	74,40	75,22	74,78
16/01/2023	61.066	0,13%	74,90	73,90	75,24	74,58
13/01/2023	126.891	1,47%	73,50	73,46	74,60	74,48
12/01/2023	124.519	-0,52%	73,76	73,02	74,38	73,40
11/01/2023	108.952	3,57%	71,24	71,10	74,06	73,78
10/01/2023	97.939	-1,19%	72,04	71,24	72,22	71,24
09/01/2023	64.790	3,24%	70,20	69,96	72,44	72,10
06/01/2023	91.223	0,37%	69,66	68,96	69,96	69,84
05/01/2023	174.068	-2,52%	71,16	69,58	71,46	69,58
04/01/2023	93.020	1,22%	71,22	70,28	71,84	71,38
03/01/2023	71.406	0,23%	70,30	70,30	71,38	70,52
02/01/2023	51.886	1,74%	69,64	69,24	70,44	70,36
30/12/2022	73.151	-2,01%	69,94	69,16	70,58	69,16