Heijmans NV (HEIJM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,21%	23,90	23,55	24,10	24,00
17/07/2024	100.591	0,21%	23,90	23,55	24,10	24,00
16/07/2024	94.303	-2,05%	24,45	23,75	24,45	23,95
15/07/2024	173.403	0,41%	24,35	23,65	24,45	24,45
12/07/2024	402.881	2,74%	23,60	23,45	24,75	24,35
11/07/2024	433.791	12,32%	21,50	21,40	23,70	23,70
10/07/2024	56.246	1,69%	20,85	20,45	21,10	21,10
09/07/2024	92.879	-1,19%	21,20	20,75	21,25	20,75
08/07/2024	53.419	0,72%	21,00	20,90	21,25	21,00
05/07/2024	105.266	1,96%	20,55	20,50	21,20	20,85
04/07/2024	41.535	2,00%	20,25	20,15	20,60	20,45
03/07/2024	87.474	2,19%	19,68	19,68	20,20	20,05
02/07/2024	35.287	0,93%	19,40	19,26	19,62	19,62
01/07/2024	35.476	1,78%	19,42	19,22	19,56	19,44
28/06/2024	44.049	-0,11%	19,46	19,08	19,46	19,10
27/06/2024	37.269	0,63%	19,08	19,02	19,36	19,12
26/06/2024	55.790	-1,66%	19,86	18,90	19,88	19,00
25/06/2024	66.545	-0,21%	19,30	19,06	19,42	19,32
24/06/2024	89.501	-2,32%	19,82	19,34	19,82	19,36
21/06/2024	159.467	-3,55%	20,50	19,70	20,50	19,82
20/06/2024	35.222	0,24%	20,70	20,55	20,85	20,55
19/06/2024	45.910	0,24%	20,40	20,35	20,65	20,50
18/06/2024	37.307	2,00%	20,25	20,00	20,45	20,45
17/06/2024	83.838	-0,74%	20,20	19,72	20,60	20,05
14/06/2024	85.940	-0,74%	20,45	19,92	20,95	20,20
13/06/2024	60.539	-1,45%	20,60	20,35	20,75	20,35
12/06/2024	62.182	3,67%	20,15	20,10	20,75	20,65
11/06/2024	65.865	-1,63%	20,25	19,92	20,50	19,92
10/06/2024	69.163	1,35%	19,88	19,84	20,60	20,25
07/06/2024	95.886	1,84%	19,60	19,44	20,05	19,98
06/06/2024	71.356	-1,51%	20,00	19,58	20,05	19,62
05/06/2024	38.164	-0,40%	20,00	19,92	20,20	19,92
04/06/2024	74.530	-0,99%	20,25	19,76	20,25	20,00
03/06/2024	60.806	0,25%	20,25	20,05	20,50	20,20
31/05/2024	81.131	-0,49%	20,25	20,05	20,45	20,15
30/05/2024	60.633	-1,94%	20,50	20,25	20,70	20,25
29/05/2024	80.209	-0,96%	20,75	20,35	20,85	20,65
28/05/2024	130.087	-1,19%	20,95	20,75	21,45	20,85
27/05/2024	92.259	-2,32%	21,65	21,05	21,65	21,10
24/05/2024	222.370	0,94%	21,30	20,90	21,70	21,60
23/05/2024	328.520	5,42%	20,60	20,35	21,40	21,40
22/05/2024	536.464	7,98%	19,88	19,84	21,40	20,30
21/05/2024	72.626	-1,16%	19,00	18,78	19,06	18,80
20/05/2024	60.393	1,60%	18,90	18,74	19,04	19,02
17/05/2024	129.961	3,08%	18,16	18,14	18,78	18,72
16/05/2024	70.318	-0,22%	18,30	18,10	18,38	18,16
15/05/2024	95.228	2,02%	17,90	17,78	18,22	18,20
14/05/2024	61.700	0,91%	17,68	17,58	17,92	17,84
13/05/2024	81.329	1,61%	17,40	17,30	17,72	17,68
10/05/2024	135.069	2,11%	17,04	17,00	17,50	17,40
09/05/2024	46.485	-0,93%	17,10	17,02	17,20	17,04
08/05/2024	99.204	0,12%	17,14	16,96	17,26	17,20
07/05/2024	297.786	5,14%	16,80	16,70	17,18	17,18
06/05/2024	182.568	-1,09%	16,56	15,98	16,56	16,34
03/05/2024	237.478	-0,12%	16,50	16,24	16,72	16,52
02/05/2024	270.573	-1,36%	17,56	16,52	17,68	17,42
01/05/2024	85.827	0,00%	17,74	17,56	17,86	17,66
30/04/2024	85.827	1,26%	17,74	17,56	17,86	17,66
29/04/2024	97.958	1,72%	17,46	17,46	17,86	17,74
26/04/2024	73.342	2,83%	17,12	17,04	17,56	17,44
25/04/2024	111.638	-3,42%	17,48	16,92	17,64	16,96
24/04/2024	75.328	1,74%	17,30	17,20	17,56	17,56
23/04/2024	65.328	2,25%	16,90	16,78	17,30	17,26
22/04/2024	46.706	0,36%	16,98	16,64	16,98	16,88
19/04/2024	101.324	-2,21%	16,92	16,58	17,02	16,82
18/04/2024	42.038	-0,69%	17,34	17,18	17,42	17,20
17/04/2024	88.960	-0,12%	17,30	17,14	17,46	17,32
16/04/2024	75.777	-1,48%	17,36	17,16	17,40	17,34
15/04/2024	73.738	-0,90%	17,72	17,46	17,80	17,60
12/04/2024	79.144	0,45%	17,82	17,60	17,86	17,76
11/04/2024	99.095	-1,23%	17,90	17,56	18,06	17,68
10/04/2024	88.366	0,00%	17,98	17,70	18,16	17,90
09/04/2024	114.504	-1,00%	18,08	17,90	18,10	17,90
08/04/2024	101.237	1,69%	17,80	17,78	18,12	18,08
05/04/2024	89.230	0,91%	17,56	17,28	17,78	17,78
04/04/2024	160.166	2,20%	17,30	17,28	17,70	17,62
03/04/2024	62.178	1,89%	16,90	16,86	17,24	17,24
02/04/2024	78.545	-1,40%	17,20	16,86	17,38	16,92
01/04/2024	0	0,12%	17,14	16,86	17,18	17,16
28/03/2024	72.988	0,12%	17,14	16,86	17,18	17,16
27/03/2024	53.117	-0,12%	17,16	17,00	17,20	17,14
26/03/2024	69.212	1,18%	16,98	16,94	17,18	17,16
25/03/2024	61.534	0,95%	16,86	16,84	16,98	16,96
22/03/2024	50.085	-0,12%	16,78	16,70	16,88	16,80
21/03/2024	83.838	1,82%	16,66	16,54	16,84	16,82
20/03/2024	46.383	-0,72%	16,68	16,48	16,74	16,52
19/03/2024	74.373	1,22%	16,44	16,32	16,68	16,64
18/03/2024	148.547	2,11%	16,16	16,04	16,62	16,44
15/03/2024	116.366	1,51%	15,80	15,80	16,18	16,10
14/03/2024	82.367	-0,88%	16,10	15,86	16,10	15,86
13/03/2024	97.064	-0,25%	16,10	15,90	16,16	16,00
12/03/2024	217.682	-2,55%	16,54	15,88	16,60	16,04
11/03/2024	101.712	0,12%	16,36	16,24	16,54	16,46
08/03/2024	306.576	-0,24%	16,50	16,06	16,64	16,44
07/03/2024	761.497	13,97%	14,40	14,40	16,54	16,48
06/03/2024	70.096	-0,55%	14,52	14,40	14,56	14,46
05/03/2024	58.266	-0,41%	14,52	14,50	14,66	14,54
04/03/2024	219.526	-1,48%	14,74	14,44	14,86	14,60
01/03/2024	650.580	-4,51%	15,80	14,60	16,06	14,82
29/02/2024	462.667	4,72%	14,88	14,80	15,60	15,52