Heijmans NV (HEIJM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	53.736	-1,11%	10,88	10,70	10,88	10,74
19-05-2023	55.521	0,37%	10,80	10,78	10,92	10,86
18-05-2023	31.292	0,93%	10,80	10,80	10,88	10,82
17-05-2023	35.614	-0,74%	10,80	10,72	10,86	10,72
16-05-2023	30.858	-1,28%	10,94	10,80	10,96	10,80
15-05-2023	68.766	0,37%	10,90	10,80	10,96	10,94
12-05-2023	51.029	-0,73%	11,00	10,90	11,08	10,90
11-05-2023	48.771	-0,18%	11,08	10,96	11,08	10,98
10-05-2023	42.466	-0,72%	11,20	11,00	11,20	11,00
09-05-2023	43.669	-1,60%	11,30	11,02	11,30	11,08
08-05-2023	69.153	1,08%	11,16	11,16	11,32	11,26
05-05-2023	59.222	2,02%	10,98	10,92	11,14	11,14
04-05-2023	94.061	-2,15%	11,12	10,88	11,16	10,92
03-05-2023	45.141	-1,59%	11,18	11,14	11,38	11,16
02-05-2023	73.392	0,53%	11,30	11,30	11,54	11,34
01-05-2023	47.245	0,18%	11,30	11,16	11,32	11,28
28-04-2023	47.245	0,18%	11,30	11,16	11,32	11,28
27-04-2023	49.162	0,90%	11,06	11,06	11,28	11,26
26-04-2023	69.081	-1,59%	11,34	11,10	11,34	11,16
25-04-2023	102.947	-0,70%	11,50	11,26	11,50	11,34
24-04-2023	89.598	-0,87%	11,50	11,40	11,52	11,42
21-04-2023	70.794	0,17%	11,66	11,42	11,66	11,52
20-04-2023	81.922	-1,37%	11,66	11,48	11,70	11,50
19-04-2023	69.116	-1,02%	11,80	11,66	11,80	11,66
18-04-2023	149.523	1,73%	11,62	11,62	11,84	11,78
17-04-2023	166.354	1,58%	11,40	11,40	11,64	11,58
14-04-2023	128.911	1,60%	11,30	11,30	11,44	11,40
13-04-2023	58.834	0,90%	11,20	11,12	11,22	11,22
12-04-2023	98.043	-0,36%	11,22	11,06	11,22	11,12
11-04-2023	128.612	0,54%	11,22	11,04	11,26	11,16
10-04-2023	152.783	0,00%	11,22	11,00	11,26	11,10
06-04-2023	152.783	0,00%	11,22	11,00	11,26	11,10
05-04-2023	435.839	-5,93%	11,82	11,06	11,82	11,10
04-04-2023	339.373	0,47%	12,76	12,70	12,90	12,80
03-04-2023	165.488	0,79%	12,68	12,54	12,88	12,74
31-03-2023	124.369	0,32%	12,66	12,58	12,76	12,64
30-03-2023	172.408	2,44%	12,30	12,26	12,70	12,60
29-03-2023	68.978	1,99%	12,14	12,08	12,34	12,30
28-03-2023	62.319	-1,31%	12,22	12,04	12,30	12,06
27-03-2023	59.634	0,66%	12,30	12,12	12,30	12,22
24-03-2023	109.112	-2,41%	12,44	12,10	12,44	12,14
23-03-2023	91.017	0,16%	12,44	12,24	12,52	12,44
22-03-2023	91.327	0,49%	12,40	12,28	12,46	12,42
21-03-2023	87.451	1,31%	12,30	12,24	12,44	12,36
20-03-2023	111.074	-0,49%	12,22	11,86	12,28	12,20
17-03-2023	173.090	-0,16%	12,38	12,08	12,42	12,26
16-03-2023	72.236	1,66%	12,20	12,02	12,30	12,28
15-03-2023	125.117	-3,05%	12,50	12,04	12,50	12,08
14-03-2023	204.541	0,32%	12,44	12,22	12,52	12,46
13-03-2023	233.873	-3,72%	12,86	12,32	12,86	12,42
10-03-2023	153.529	0,31%	12,80	12,70	13,00	12,90
09-03-2023	41.381	0,00%	12,80	12,78	12,88	12,86
08-03-2023	78.526	1,10%	12,66	12,58	12,86	12,86
07-03-2023	65.244	-0,47%	12,80	12,68	12,80	12,72
06-03-2023	65.874	0,47%	12,80	12,68	12,88	12,78
03-03-2023	61.526	0,63%	12,66	12,66	12,80	12,72
02-03-2023	78.663	1,12%	12,50	12,40	12,64	12,64
01-03-2023	98.843	1,13%	12,40	12,40	12,56	12,50
28-02-2023	63.337	-0,16%	12,42	12,22	12,42	12,36
27-02-2023	79.589	1,81%	12,30	12,24	12,40	12,38
24-02-2023	105.851	-1,14%	12,34	12,08	12,34	12,16
23-02-2023	115.462	0,82%	12,20	12,10	12,34	12,30
22-02-2023	132.515	-1,93%	12,30	12,10	12,30	12,20
21-02-2023	130.669	-2,05%	12,70	12,36	12,70	12,44
20-02-2023	223.026	0,95%	12,70	12,46	12,86	12,70
17-02-2023	535.901	-1,41%	13,00	12,22	13,10	12,58
16-02-2023	575.029	6,51%	12,00	11,92	12,86	12,76
15-02-2023	103.182	1,35%	11,84	11,74	12,00	11,98
14-02-2023	93.823	0,51%	11,80	11,58	11,88	11,82
13-02-2023	153.307	0,86%	11,68	11,58	11,90	11,76
10-02-2023	93.681	-0,17%	11,60	11,40	11,66	11,66
09-02-2023	96.320	2,64%	11,40	11,40	11,78	11,68
08-02-2023	88.267	1,97%	11,30	11,20	11,46	11,38
07-02-2023	44.464	-0,71%	11,20	11,08	11,26	11,16
06-02-2023	63.048	0,36%	11,18	11,08	11,36	11,24
03-02-2023	88.854	-0,71%	11,12	11,10	11,24	11,20
02-02-2023	63.926	0,36%	11,26	11,20	11,36	11,28
01-02-2023	52.866	1,08%	11,16	11,12	11,28	11,24
31-01-2023	38.265	-0,18%	11,16	11,02	11,16	11,12
30-01-2023	29.875	-0,18%	11,10	11,02	11,14	11,14
27-01-2023	32.443	1,09%	11,10	11,00	11,18	11,16
26-01-2023	28.528	0,55%	11,00	10,98	11,12	11,04
25-01-2023	43.119	-0,90%	11,14	10,92	11,14	10,98
24-01-2023	49.207	-2,29%	11,38	11,02	11,38	11,08
23-01-2023	80.197	1,61%	11,22	11,18	11,38	11,34
20-01-2023	27.416	0,36%	11,16	11,10	11,18	11,16
19-01-2023	60.954	-1,77%	11,30	11,02	11,30	11,12
18-01-2023	58.143	-0,18%	11,36	11,16	11,40	11,32
17-01-2023	87.395	-0,87%	11,38	11,24	11,54	11,34
16-01-2023	174.700	2,69%	11,14	11,14	11,44	11,44
13-01-2023	50.973	1,64%	11,00	10,92	11,14	11,14
12-01-2023	64.431	0,55%	10,90	10,86	11,02	10,96
11-01-2023	32.267	-1,45%	11,10	10,88	11,10	10,90
10-01-2023	47.165	-0,18%	11,08	10,92	11,14	11,06
09-01-2023	95.365	1,10%	10,98	10,96	11,16	11,08
06-01-2023	46.384	1,11%	10,90	10,72	10,96	10,96
05-01-2023	82.905	0,74%	10,76	10,70	10,96	10,84
04-01-2023	57.288	1,13%	10,70	10,56	10,78	10,76
03-01-2023	114.174	1,72%	10,48	10,46	10,68	10,64
02-01-2023	54.975	3,36%	10,20	10,18	10,46	10,46