Euronext NV W/I (ENX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	57.500	0,83%	69,68	69,26	70,58	70,58
28-12-2022	48.081	0,11%	70,04	69,62	70,26	70,00
27-12-2022	35.041	-0,29%	70,50	69,84	70,50	69,92
23-12-2022	35.677	0,11%	70,10	69,68	70,54	70,12
22-12-2022	64.089	0,57%	69,62	69,40	70,82	70,04
21-12-2022	84.315	1,64%	68,60	68,42	69,82	69,64
20-12-2022	62.423	-0,84%	68,90	68,52	69,38	68,52
19-12-2022	113.701	-0,09%	70,34	69,10	70,34	69,10
16-12-2022	193.985	-1,51%	70,00	67,74	70,30	69,16
15-12-2022	114.149	-2,20%	71,58	69,90	71,68	70,22
14-12-2022	90.366	0,08%	71,50	70,90	71,80	71,80
13-12-2022	138.705	2,96%	69,80	69,18	72,68	71,74
12-12-2022	172.819	-1,53%	70,72	69,16	70,84	69,68
09-12-2022	98.204	1,09%	70,20	70,16	70,96	70,76
08-12-2022	114.739	-2,51%	71,56	69,88	72,10	70,00
07-12-2022	95.634	-0,83%	72,08	71,80	72,36	71,80
06-12-2022	94.923	-1,44%	73,00	72,36	73,48	72,40
05-12-2022	97.617	-0,54%	73,50	73,10	73,66	73,46
02-12-2022	92.051	0,03%	73,42	73,40	74,42	73,86
01-12-2022	106.347	1,51%	73,20	72,96	74,08	73,84
30-11-2022	377.944	1,34%	71,78	71,76	72,74	72,74
29-11-2022	183.514	0,28%	71,44	71,36	72,16	71,78
28-11-2022	209.960	1,02%	70,74	70,00	71,58	71,58
25-11-2022	44.215	-0,42%	71,00	70,48	71,34	70,86
24-11-2022	75.761	0,74%	70,68	70,62	71,38	71,16
23-11-2022	58.469	0,77%	70,14	69,90	70,78	70,64
22-11-2022	82.875	0,86%	68,98	68,84	70,42	70,10
21-11-2022	49.613	-0,88%	69,80	68,80	70,02	69,50
18-11-2022	88.853	1,01%	69,48	68,98	70,38	70,12
17-11-2022	97.736	0,49%	69,32	68,44	69,64	69,42
16-11-2022	94.315	-1,31%	69,84	68,58	70,10	69,08
15-11-2022	106.226	1,01%	69,54	69,16	71,08	70,00
14-11-2022	108.547	-1,11%	69,86	68,80	70,26	69,30
11-11-2022	195.612	2,43%	68,82	68,82	70,54	70,08
10-11-2022	97.434	4,01%	65,78	65,14	68,72	68,42
09-11-2022	88.437	0,46%	65,14	64,82	66,28	65,78
08-11-2022	138.113	0,12%	65,08	64,80	65,90	65,48
07-11-2022	115.457	1,58%	64,60	64,36	66,02	65,40
04-11-2022	148.727	1,42%	62,80	62,58	65,12	64,38
03-11-2022	77.096	-1,43%	63,92	62,66	64,42	63,48
02-11-2022	95.928	-0,03%	64,56	64,08	64,94	64,40
01-11-2022	86.859	0,19%	64,46	64,28	65,36	64,42
31-10-2022	97.312	-1,53%	65,32	64,30	65,52	64,30
28-10-2022	81.267	0,22%	64,60	64,50	65,46	65,30
27-10-2022	84.056	-0,67%	65,12	64,66	65,72	65,16
26-10-2022	138.112	1,71%	64,62	64,18	65,72	65,60
25-10-2022	160.001	1,86%	63,76	63,26	64,88	64,50
24-10-2022	76.788	0,60%	63,78	62,64	64,00	63,32
21-10-2022	47.899	0,03%	62,64	62,04	63,12	62,94
20-10-2022	173.592	0,42%	62,80	61,96	63,10	62,92
19-10-2022	78.677	-1,60%	63,96	62,66	64,02	62,66
18-10-2022	124.096	1,43%	63,50	63,34	64,74	63,68
17-10-2022	149.025	0,29%	60,80	60,60	63,26	62,78
14-10-2022	157.627	1,43%	63,00	62,38	64,12	62,60
13-10-2022	99.541	0,29%	62,06	60,66	62,06	61,72
12-10-2022	122.975	-2,93%	63,00	61,16	63,06	61,54
11-10-2022	105.060	-0,88%	63,52	62,80	64,12	63,40
10-10-2022	87.970	-1,78%	65,00	63,92	65,12	63,96
07-10-2022	70.189	-3,24%	66,78	65,00	67,14	65,12
06-10-2022	90.603	-0,91%	68,22	67,26	68,54	67,30
05-10-2022	113.248	0,62%	67,36	67,36	68,16	67,92
04-10-2022	121.264	2,43%	66,48	66,02	67,50	67,50
03-10-2022	85.344	1,23%	64,50	63,50	66,06	65,90
30-09-2022	122.228	1,15%	64,14	64,06	65,10	65,10
29-09-2022	114.178	-1,20%	64,68	63,52	64,82	64,36
28-09-2022	105.927	0,90%	63,92	63,92	65,84	65,14
27-09-2022	169.417	1,22%	64,46	63,02	65,42	64,56
26-09-2022	114.301	0,44%	63,16	62,10	64,46	63,78
23-09-2022	117.550	-0,41%	63,70	62,30	63,86	63,50
22-09-2022	163.977	-3,28%	65,08	63,32	65,30	63,76
21-09-2022	124.270	1,04%	64,58	64,30	66,32	65,92
20-09-2022	245.864	-5,48%	67,02	64,76	68,18	65,24
19-09-2022	70.603	0,20%	68,26	67,26	69,30	69,02
16-09-2022	215.906	-0,66%	69,20	68,22	69,34	68,88
15-09-2022	71.735	-0,63%	69,64	69,22	70,24	69,34
14-09-2022	120.665	-0,06%	69,32	69,22	70,50	69,78
13-09-2022	129.218	-1,72%	71,24	69,82	71,60	69,82
12-09-2022	116.527	0,94%	71,50	70,80	71,50	71,04
09-09-2022	99.961	-0,51%	70,78	70,38	71,74	70,38
08-09-2022	176.091	0,11%	71,20	69,06	71,28	70,74
07-09-2022	155.516	-1,56%	71,22	69,86	71,80	70,66
06-09-2022	89.454	-0,99%	72,22	71,34	72,64	71,78
05-09-2022	89.733	-2,45%	73,16	72,30	73,18	72,50
02-09-2022	101.048	3,17%	72,74	72,74	74,44	74,32
01-09-2022	120.421	-2,39%	73,42	71,34	73,66	72,04
31-08-2022	169.502	-0,51%	74,74	72,86	74,74	73,80
30-08-2022	66.065	-1,44%	75,54	73,98	75,54	74,18
29-08-2022	75.091	-0,61%	75,00	74,54	76,02	75,26
26-08-2022	86.374	-1,79%	77,02	75,42	77,02	75,72
25-08-2022	57.948	-0,05%	76,90	76,86	77,58	77,10
24-08-2022	54.050	0,71%	76,22	76,14	77,36	77,14
23-08-2022	112.547	-0,65%	76,84	76,04	76,98	76,60
22-08-2022	86.678	0,29%	76,80	75,94	77,38	77,10
19-08-2022	62.792	0,21%	76,50	76,34	77,34	76,88
18-08-2022	80.098	0,03%	76,56	76,26	77,00	76,72
17-08-2022	81.704	-1,72%	78,02	76,54	78,78	76,70
16-08-2022	79.879	-0,28%	78,66	78,02	79,04	78,04
15-08-2022	69.140	0,96%	78,04	76,96	78,72	78,26
12-08-2022	131.910	-2,66%	79,66	76,96	79,76	77,52
11-08-2022	76.223	-3,26%	82,80	79,16	82,88	79,64