BE SemiConductor Industries NV (BESI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	433.798	2,37%	55,40	55,38	57,16	57,04
28/12/2022	564.178	-0,14%	55,60	54,82	56,44	55,72
27/12/2022	590.741	-2,14%	57,44	55,40	57,54	55,80
23/12/2022	352.899	0,42%	56,84	56,24	57,66	57,02
22/12/2022	466.428	-3,37%	58,58	56,64	58,70	56,78
21/12/2022	459.282	2,80%	57,80	57,38	58,88	58,76
20/12/2022	502.367	-0,38%	56,50	56,04	57,36	57,16
19/12/2022	396.391	-1,48%	57,98	57,20	59,00	57,38
16/12/2022	988.973	0,10%	57,84	56,74	58,40	58,24
15/12/2022	782.720	-4,94%	59,98	58,16	60,88	58,18
14/12/2022	466.382	-2,05%	61,96	61,02	62,20	61,20
13/12/2022	1.009.515	3,79%	60,68	60,30	63,66	62,48
12/12/2022	956.515	-3,80%	61,44	59,38	61,66	60,20
09/12/2022	515.026	0,48%	63,00	62,20	63,44	62,58
08/12/2022	450.143	2,54%	60,60	60,30	62,76	62,28
07/12/2022	773.534	-2,41%	61,50	59,84	61,68	60,74
06/12/2022	487.953	-1,71%	63,20	61,52	63,42	62,24
05/12/2022	381.989	0,35%	63,10	62,46	63,78	63,32
02/12/2022	766.652	-1,04%	63,38	62,14	64,86	63,10
01/12/2022	1.055.367	5,22%	62,48	62,22	63,88	63,76
30/11/2022	794.881	-0,07%	61,08	59,94	61,20	60,60
29/11/2022	360.903	-0,03%	61,18	60,40	62,18	60,64
28/11/2022	386.571	-1,17%	61,00	60,62	61,62	60,66
25/11/2022	337.058	-1,48%	62,30	61,30	62,42	61,38
24/11/2022	321.626	-0,19%	62,74	61,98	62,74	62,30
23/11/2022	507.211	1,69%	61,94	61,26	62,94	62,42
22/11/2022	400.128	0,29%	60,96	60,08	61,52	61,38
21/11/2022	421.904	-1,20%	61,72	60,22	61,90	61,20
18/11/2022	565.742	0,65%	61,50	60,82	62,84	61,94
17/11/2022	596.531	1,15%	60,84	60,42	61,92	61,54
16/11/2022	904.252	-4,25%	63,06	60,16	63,62	60,84
15/11/2022	885.289	1,05%	64,00	62,38	64,38	63,54
14/11/2022	937.006	0,35%	63,10	61,68	64,36	62,88
11/11/2022	1.173.635	3,40%	62,24	61,34	63,54	62,66
10/11/2022	1.110.006	7,91%	55,70	55,32	60,72	60,60
09/11/2022	691.492	-1,78%	56,88	55,92	57,40	56,16
08/11/2022	1.059.847	8,54%	53,70	53,66	57,40	57,18
07/11/2022	578.556	1,54%	51,80	51,20	52,76	52,68
04/11/2022	918.087	4,85%	49,88	49,59	52,64	51,88
03/11/2022	641.241	-2,02%	49,50	48,62	50,26	49,48
02/11/2022	392.027	-1,60%	51,70	50,36	51,86	50,50
01/11/2022	517.084	-0,77%	52,36	51,10	52,56	51,32
31/10/2022	548.421	-0,08%	52,50	51,02	52,60	51,72
28/10/2022	823.754	-0,84%	51,34	50,24	52,14	51,76
27/10/2022	894.454	-0,95%	52,22	51,08	52,70	52,20
26/10/2022	914.797	-0,11%	51,68	50,24	52,82	52,70
25/10/2022	777.684	4,43%	51,50	50,00	53,02	52,76
24/10/2022	1.267.267	3,29%	49,63	47,85	50,80	50,52
21/10/2022	1.273.407	-0,20%	48,00	46,84	49,41	48,91
20/10/2022	2.429.668	15,73%	41,05	40,91	49,01	49,01
19/10/2022	1.640.248	-2,53%	44,98	40,56	45,22	42,35
18/10/2022	919.955	2,14%	43,22	43,19	44,76	43,45
17/10/2022	900.558	1,19%	42,20	41,03	43,15	42,54
14/10/2022	1.055.437	-2,55%	44,14	41,84	44,51	42,04
13/10/2022	1.601.917	1,70%	41,90	38,46	43,54	43,14
12/10/2022	744.615	0,00%	42,67	42,20	44,24	42,42
11/10/2022	806.179	-5,42%	44,33	42,26	45,26	42,42
10/10/2022	630.048	-3,38%	45,70	44,54	46,90	44,85
07/10/2022	1.316.705	-4,13%	47,38	46,42	48,19	46,42
06/10/2022	662.945	1,70%	48,30	47,52	48,88	48,42
05/10/2022	595.501	-0,77%	47,55	47,24	48,69	47,61
04/10/2022	777.739	4,97%	46,51	46,50	48,46	47,98
03/10/2022	679.312	2,51%	43,93	43,26	45,87	45,71
30/09/2022	796.272	1,87%	43,88	42,84	44,77	44,59
29/09/2022	863.889	-5,22%	45,55	43,42	45,78	43,77
28/09/2022	1.063.730	1,21%	44,40	43,24	46,47	46,18
27/09/2022	780.371	2,54%	44,99	44,99	46,52	45,63
26/09/2022	837.344	2,99%	43,10	43,10	45,41	44,50
23/09/2022	694.539	-0,94%	43,50	42,56	44,04	43,21
22/09/2022	825.786	-6,25%	45,10	43,61	45,52	43,62
21/09/2022	463.851	1,97%	44,91	44,50	46,67	46,53
20/09/2022	474.004	-0,39%	46,23	44,36	46,30	45,63
19/09/2022	531.460	0,18%	45,75	44,42	45,97	45,81
16/09/2022	775.821	-1,66%	45,80	45,05	46,04	45,73
15/09/2022	530.444	-2,84%	47,97	46,08	48,18	46,50
14/09/2022	651.174	-0,33%	47,46	47,00	48,80	47,86
13/09/2022	809.802	-6,61%	51,52	48,02	51,92	48,02
12/09/2022	488.402	1,02%	51,26	50,62	51,68	51,42
09/09/2022	667.481	6,49%	48,05	48,05	50,94	50,90
08/09/2022	480.765	1,14%	47,90	45,90	48,03	47,80
07/09/2022	602.339	1,66%	46,08	45,78	47,43	47,26
06/09/2022	460.323	-0,54%	46,72	45,65	47,39	46,49
05/09/2022	378.804	-2,69%	46,62	46,22	46,98	46,74
02/09/2022	608.561	4,66%	46,96	45,65	48,10	48,03
01/09/2022	775.661	-3,17%	46,64	45,60	46,90	45,89
31/08/2022	634.021	-2,17%	49,30	47,39	50,34	47,39
30/08/2022	871.109	0,92%	48,18	48,05	50,38	48,44
29/08/2022	522.156	-3,71%	48,65	48,00	49,30	48,00
26/08/2022	436.895	-2,64%	51,70	49,71	52,46	49,85
25/08/2022	357.694	0,87%	51,40	50,04	51,78	51,20
24/08/2022	293.039	0,71%	50,26	49,43	50,76	50,76
23/08/2022	416.385	0,48%	49,90	49,76	51,28	50,40
22/08/2022	514.696	-5,93%	52,88	50,08	52,90	50,16
19/08/2022	796.328	-1,88%	53,70	53,10	54,72	53,32
18/08/2022	762.968	5,68%	51,86	51,38	54,46	54,34
17/08/2022	425.664	-3,20%	53,14	51,16	53,30	51,42
16/08/2022	372.331	-1,41%	53,98	52,28	54,00	53,12
15/08/2022	286.368	0,22%	54,02	53,42	54,34	53,88
12/08/2022	449.872	0,71%	53,30	52,28	53,94	53,76
11/08/2022	595.335	1,25%	53,20	52,38	53,72	53,38