Signify NV (LIGHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,22%	24,46	24,24	24,58	24,24
17/07/2024	225.506	-1,22%	24,46	24,24	24,58	24,24
16/07/2024	322.997	-1,05%	24,52	24,26	24,64	24,54
15/07/2024	180.937	-0,48%	24,82	24,74	25,04	24,80
12/07/2024	261.544	0,65%	24,80	24,56	25,04	24,92
11/07/2024	288.139	1,98%	24,62	24,24	24,78	24,76
10/07/2024	195.641	1,00%	24,04	24,04	24,36	24,28
09/07/2024	301.482	-1,15%	24,24	24,04	24,42	24,04
08/07/2024	268.023	0,33%	24,16	23,92	24,62	24,32
05/07/2024	272.695	-1,94%	24,76	24,24	25,04	24,24
04/07/2024	272.508	2,66%	24,20	24,16	24,92	24,72
03/07/2024	333.063	1,60%	23,96	23,86	24,18	24,08
02/07/2024	304.521	0,42%	23,40	23,22	23,88	23,70
01/07/2024	269.370	1,29%	23,58	23,50	24,10	23,60
28/06/2024	204.433	-1,19%	23,52	23,26	23,74	23,30
27/06/2024	310.083	1,90%	23,10	23,08	23,66	23,58
26/06/2024	621.747	-2,36%	23,74	23,14	24,00	23,14
25/06/2024	493.421	-1,41%	23,92	23,60	24,04	23,70
24/06/2024	330.635	2,21%	23,42	23,34	24,04	24,04
21/06/2024	742.348	0,17%	23,48	23,22	23,54	23,52
20/06/2024	184.814	1,56%	23,10	23,10	23,52	23,48
19/06/2024	221.694	-0,69%	23,40	23,04	23,40	23,12
18/06/2024	339.434	0,00%	23,36	23,02	23,50	23,28
17/06/2024	342.616	1,75%	22,88	22,88	23,42	23,28
14/06/2024	475.148	-3,79%	23,74	22,66	23,80	22,88
13/06/2024	606.402	-5,33%	24,86	23,78	24,92	23,78
12/06/2024	306.200	0,32%	25,00	25,00	25,42	25,12
11/06/2024	441.039	0,48%	24,92	24,80	25,16	25,04
10/06/2024	259.914	1,05%	24,50	24,48	24,92	24,92
07/06/2024	266.042	-2,07%	25,10	24,66	25,12	24,66
06/06/2024	282.414	0,72%	25,18	25,00	25,34	25,18
05/06/2024	231.807	0,64%	24,94	24,62	25,00	25,00
04/06/2024	279.147	-2,89%	25,56	24,84	25,56	24,84
03/06/2024	347.354	2,65%	25,40	25,34	25,90	25,58
31/05/2024	679.618	0,40%	24,94	24,76	25,12	24,92
30/05/2024	258.503	1,22%	24,28	24,28	24,82	24,82
29/05/2024	287.017	-1,76%	24,80	24,46	24,84	24,52
28/05/2024	268.364	-1,42%	25,40	24,92	25,44	24,96
27/05/2024	141.370	1,44%	25,02	25,00	25,32	25,32
24/05/2024	186.714	0,32%	24,86	24,70	25,06	24,96
23/05/2024	346.307	0,08%	24,90	24,70	25,02	24,88
22/05/2024	234.016	-1,19%	25,28	24,86	25,28	24,86
21/05/2024	423.123	-0,55%	25,20	24,88	25,20	25,16
20/05/2024	297.567	1,20%	25,02	24,98	25,44	25,30
17/05/2024	444.478	-2,50%	25,60	24,82	25,70	25,00
16/05/2024	455.626	0,16%	25,56	25,54	25,98	25,64
15/05/2024	597.066	-0,29%	27,24	26,72	27,28	27,14
14/05/2024	372.446	0,15%	27,24	27,14	27,44	27,22
13/05/2024	344.601	0,00%	27,26	26,82	27,30	27,18
10/05/2024	331.672	0,00%	27,18	27,12	27,50	27,18
09/05/2024	219.953	1,12%	26,94	26,90	27,22	27,18
08/05/2024	342.867	0,07%	26,76	26,70	26,98	26,88
07/05/2024	610.311	3,63%	26,06	26,04	26,86	26,86
06/05/2024	426.427	-1,45%	26,30	25,82	26,34	25,92
03/05/2024	340.999	2,98%	25,70	25,66	26,48	26,30
02/05/2024	413.279	-0,85%	26,18	25,54	26,28	25,54
01/05/2024	571.402	0,00%	25,54	25,54	25,94	25,76
30/04/2024	571.402	2,96%	25,54	25,54	25,94	25,76
29/04/2024	638.779	2,00%	25,42	25,30	25,58	25,52
26/04/2024	981.923	-11,28%	25,40	25,00	27,04	25,02
25/04/2024	425.509	-0,84%	28,38	28,00	28,72	28,20
24/04/2024	360.801	0,71%	28,60	28,26	28,84	28,44
23/04/2024	433.562	0,14%	28,34	27,94	28,34	28,24
22/04/2024	295.644	-0,63%	28,46	28,12	28,72	28,20
19/04/2024	448.727	-0,35%	28,18	28,06	28,38	28,38
18/04/2024	298.885	0,35%	28,50	27,88	28,54	28,48
17/04/2024	213.391	-0,84%	28,54	28,38	28,84	28,38
16/04/2024	246.753	-1,04%	28,52	28,36	28,70	28,62
15/04/2024	327.587	1,76%	28,40	28,40	29,40	28,92
12/04/2024	332.734	-1,05%	28,92	28,38	29,14	28,42
11/04/2024	339.179	0,21%	28,68	28,58	29,38	28,72
10/04/2024	418.175	1,27%	28,56	28,34	28,86	28,66
09/04/2024	279.014	-0,77%	28,30	28,14	28,60	28,30
08/04/2024	252.765	-0,70%	28,62	28,50	28,92	28,52
05/04/2024	372.526	-0,49%	28,50	28,30	28,82	28,72
04/04/2024	454.915	-0,35%	29,02	28,80	29,18	28,86
03/04/2024	460.561	2,26%	28,30	28,04	28,98	28,96
02/04/2024	337.844	-0,91%	28,50	28,32	28,98	28,32
01/04/2024	0	0,81%	28,40	28,40	28,88	28,58
28/03/2024	403.094	0,81%	28,40	28,40	28,88	28,58
27/03/2024	271.768	1,40%	27,95	27,95	28,46	28,35
26/03/2024	280.207	0,18%	27,85	27,49	28,11	27,96
25/03/2024	346.405	-1,06%	28,16	27,91	28,20	27,91
22/03/2024	447.503	2,51%	27,50	27,50	28,34	28,21
21/03/2024	383.464	0,33%	27,73	27,34	27,82	27,52
20/03/2024	390.763	2,27%	26,76	26,69	27,43	27,43
19/03/2024	614.573	1,28%	26,41	26,30	27,30	26,82
18/03/2024	526.250	2,04%	27,28	26,48	28,15	26,48
15/03/2024	875.016	0,23%	25,85	25,78	26,15	25,95
14/03/2024	442.947	-0,61%	26,04	25,87	26,20	25,89
13/03/2024	600.811	-0,27%	26,12	25,95	26,29	26,05
12/03/2024	523.334	0,31%	26,04	25,80	26,38	26,12
11/03/2024	430.050	1,28%	25,51	25,49	26,04	26,04
08/03/2024	321.176	0,82%	25,49	25,36	25,85	25,71
07/03/2024	375.023	0,51%	25,06	24,92	25,54	25,50
06/03/2024	410.863	3,17%	24,64	24,60	25,42	25,37
05/03/2024	188.600	0,99%	24,34	24,18	24,62	24,59
04/03/2024	241.342	-1,38%	24,64	24,24	24,64	24,35
01/03/2024	195.385	-0,36%	24,85	24,40	24,91	24,69
29/02/2024	411.309	1,02%	24,69	24,25	24,85	24,78