BE SemiConductor Industries NV (BESI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	574.728	1,73%	92,10	91,92	93,64	93,10
18/05/2023	501.112	3,81%	89,00	89,00	91,54	91,52
17/05/2023	295.526	0,05%	88,00	87,16	88,56	88,16
16/05/2023	424.409	2,01%	87,00	86,68	88,12	88,12
15/05/2023	196.665	0,30%	86,30	86,12	86,74	86,38
12/05/2023	347.564	1,46%	85,46	85,06	86,32	86,12
11/05/2023	420.829	-2,05%	86,38	84,44	86,92	84,88
10/05/2023	463.971	1,59%	85,60	84,70	87,06	86,66
09/05/2023	397.560	-0,51%	85,66	84,84	85,88	85,30
08/05/2023	304.541	0,40%	86,00	84,82	86,12	85,74
05/05/2023	452.017	1,45%	84,00	83,68	85,54	85,40
04/05/2023	428.356	0,94%	83,34	82,86	84,38	84,18
03/05/2023	495.886	0,24%	82,64	82,40	83,78	83,40
02/05/2023	762.783	2,29%	82,20	82,02	83,78	83,20
01/05/2023	807.346	2,52%	80,94	78,40	82,00	81,34
28/04/2023	807.346	2,52%	80,94	78,40	82,00	81,34
27/04/2023	1.270.368	0,37%	83,46	80,76	85,70	82,18
26/04/2023	1.646.016	8,02%	75,00	73,56	81,88	81,88
25/04/2023	561.059	-0,92%	75,92	74,86	76,14	75,80
24/04/2023	426.787	-0,80%	76,40	76,02	77,14	76,50
21/04/2023	624.754	-0,59%	77,06	75,98	77,78	77,12
20/04/2023	455.557	0,81%	78,50	76,74	79,28	77,58
19/04/2023	471.190	-1,86%	77,48	76,10	78,20	76,96
18/04/2023	479.101	1,58%	77,26	77,26	78,70	78,42
17/04/2023	476.869	-0,85%	78,00	76,00	78,00	77,20
14/04/2023	501.577	0,34%	77,66	76,94	78,32	77,86
13/04/2023	647.017	2,24%	77,02	76,00	77,72	77,60
12/04/2023	560.113	-2,34%	77,36	75,40	77,46	75,90
11/04/2023	668.471	3,27%	77,66	77,08	79,66	77,72
10/04/2023	504.059	-1,08%	76,24	73,98	76,56	75,26
06/04/2023	504.059	-1,08%	76,24	73,98	76,56	75,26
05/04/2023	630.684	-3,72%	78,62	75,52	78,80	76,08
04/04/2023	385.177	-0,28%	79,60	78,76	80,16	79,02
03/04/2023	445.012	-1,07%	80,00	78,96	80,70	79,24
31/03/2023	535.743	0,50%	79,84	78,72	80,38	80,10
30/03/2023	678.024	2,97%	78,50	78,48	80,32	79,70
29/03/2023	523.319	3,31%	76,20	76,16	77,84	77,40
28/03/2023	379.820	-1,63%	76,24	74,76	76,74	74,92
27/03/2023	301.274	0,29%	76,38	75,52	76,88	76,16
24/03/2023	591.639	-3,41%	78,46	75,56	78,70	75,94
23/03/2023	490.996	2,02%	77,34	76,86	78,82	78,62
22/03/2023	432.135	1,13%	76,50	76,06	77,48	77,06
21/03/2023	446.809	1,65%	75,76	75,62	77,20	76,20
20/03/2023	538.094	-0,85%	75,12	74,06	76,08	74,96
17/03/2023	853.115	0,08%	76,10	75,06	77,68	75,60
16/03/2023	396.474	3,42%	73,90	72,72	75,82	75,54
15/03/2023	750.593	-4,07%	76,20	72,48	76,22	73,04
14/03/2023	617.384	3,37%	74,00	73,34	76,70	76,14
13/03/2023	797.335	-1,94%	75,12	72,22	76,64	73,66
10/03/2023	619.945	-1,11%	74,60	73,80	75,90	75,12
09/03/2023	386.603	0,48%	75,80	74,60	76,48	75,96
08/03/2023	542.944	3,03%	72,72	72,30	75,86	75,60
07/03/2023	364.829	-2,32%	74,28	73,08	75,50	73,38
06/03/2023	493.628	1,98%	74,40	73,82	75,22	75,12
03/03/2023	478.807	2,14%	72,84	72,46	73,78	73,66
02/03/2023	561.133	-2,22%	72,74	71,64	73,50	72,12
01/03/2023	695.912	0,55%	74,20	73,64	75,50	73,76
28/02/2023	771.937	1,08%	72,22	71,34	74,20	73,36
27/02/2023	705.366	2,37%	71,00	70,60	72,88	72,58
24/02/2023	833.910	-5,49%	76,38	70,90	76,38	70,90
23/02/2023	1.034.683	0,70%	75,18	74,60	77,44	75,02
22/02/2023	2.381.178	10,18%	72,00	71,92	74,94	74,50
21/02/2023	516.790	-0,30%	67,46	66,60	68,20	67,62
20/02/2023	298.326	-0,12%	68,00	67,16	68,26	67,82
17/02/2023	562.841	-0,79%	66,96	66,82	68,56	67,90
16/02/2023	634.838	-0,84%	69,50	66,90	69,74	68,44
15/02/2023	489.044	0,50%	68,54	68,18	69,56	69,02
14/02/2023	587.974	0,88%	68,02	67,54	69,66	68,68
13/02/2023	452.850	2,38%	66,88	66,56	68,34	68,08
10/02/2023	684.301	-4,15%	68,96	66,24	69,32	66,50
09/02/2023	372.019	1,58%	68,68	68,56	69,86	69,38
08/02/2023	474.748	-0,58%	69,96	68,30	70,02	68,30
07/02/2023	449.064	0,56%	68,28	67,74	69,08	68,70
06/02/2023	564.054	-3,45%	69,74	68,02	70,94	68,32
03/02/2023	740.283	1,67%	69,00	68,52	70,86	70,76
02/02/2023	979.223	6,36%	67,70	67,34	71,16	69,60
01/02/2023	534.769	0,25%	65,98	64,84	66,44	65,44
31/01/2023	611.644	2,10%	63,52	63,50	65,28	65,28
30/01/2023	659.092	-4,60%	66,48	63,12	66,50	63,94
27/01/2023	407.681	0,66%	66,42	65,94	67,32	67,02
26/01/2023	611.962	0,88%	67,00	66,36	67,88	66,58
25/01/2023	636.095	-2,40%	67,50	64,60	67,50	66,00
24/01/2023	859.803	2,86%	66,22	65,88	67,86	67,62
23/01/2023	553.140	3,72%	64,00	63,78	66,12	65,74
20/01/2023	361.595	0,89%	63,28	62,44	63,84	63,38
19/01/2023	660.434	-4,65%	65,50	62,56	66,02	62,82
18/01/2023	765.752	1,82%	65,80	65,54	66,88	65,88
17/01/2023	693.087	-1,19%	64,00	63,04	65,52	64,70
16/01/2023	330.884	0,40%	65,64	65,12	65,82	65,48
13/01/2023	579.059	1,94%	64,60	63,92	65,34	65,22
12/01/2023	913.953	-0,65%	64,18	63,06	66,06	63,98
11/01/2023	753.273	-1,89%	66,46	64,02	66,70	64,40
10/01/2023	632.791	-0,43%	65,00	64,70	66,34	65,64
09/01/2023	880.529	6,08%	63,22	62,94	65,96	65,92
06/01/2023	554.878	2,54%	60,72	59,96	62,28	62,14
05/01/2023	789.869	1,85%	59,80	58,54	60,92	60,60
04/01/2023	623.271	1,33%	59,20	57,98	60,32	59,50
03/01/2023	871.144	2,44%	57,64	57,60	60,36	58,72
02/01/2023	317.643	1,34%	58,00	56,86	58,00	57,32
30/12/2022	423.247	-0,84%	56,96	56,34	57,82	56,56