TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	85.301	0,95%	23,10	23,10	23,50	23,34
16/07/2024	228.296	-0,77%	23,12	22,76	23,28	23,12
15/07/2024	188.943	-0,43%	23,24	23,10	23,42	23,30
12/07/2024	375.686	-0,26%	23,64	23,40	23,90	23,40
11/07/2024	429.892	4,17%	22,66	22,40	23,46	23,46
10/07/2024	390.657	6,03%	21,42	21,38	22,66	22,52
09/07/2024	336.031	-1,21%	21,44	21,06	21,50	21,24
08/07/2024	347.826	-2,63%	21,92	21,42	22,16	21,50
05/07/2024	334.159	0,82%	22,00	21,90	22,30	22,08
04/07/2024	292.252	1,67%	21,64	21,64	21,94	21,90
03/07/2024	206.996	1,60%	21,30	21,22	21,68	21,54
02/07/2024	319.799	1,15%	20,96	20,76	21,20	21,20
01/07/2024	450.054	0,10%	21,38	20,96	21,70	20,96
28/06/2024	302.036	-0,29%	21,10	20,94	21,18	20,94
27/06/2024	375.801	-1,78%	21,28	20,74	21,62	21,00
26/06/2024	193.385	-0,65%	21,70	21,36	21,80	21,38
25/06/2024	248.670	0,66%	21,46	21,36	21,70	21,52
24/06/2024	266.913	1,62%	20,82	20,80	21,42	21,38
21/06/2024	454.704	-2,14%	21,46	21,04	21,66	21,04
20/06/2024	433.204	4,17%	20,68	20,68	21,56	21,50
19/06/2024	328.259	-0,67%	20,82	20,64	21,06	20,64
18/06/2024	273.373	1,27%	20,78	20,56	20,98	20,78
17/06/2024	302.808	0,20%	20,30	20,30	20,80	20,52
14/06/2024	431.897	-1,73%	20,76	20,30	20,84	20,48
13/06/2024	518.755	-5,10%	22,04	20,64	22,44	20,84
12/06/2024	346.994	2,24%	21,44	21,42	22,02	21,96
11/06/2024	259.980	-1,47%	21,80	21,48	22,00	21,48
10/06/2024	286.258	-1,80%	21,94	21,70	22,04	21,80
07/06/2024	224.392	0,82%	22,04	21,84	22,24	22,20
06/06/2024	257.702	1,66%	21,84	21,84	22,18	22,02
05/06/2024	234.827	-0,37%	21,86	21,58	21,94	21,66
04/06/2024	431.056	-4,40%	22,62	21,60	22,62	21,74
03/06/2024	579.646	2,90%	22,28	22,28	23,60	22,74
31/05/2024	555.972	1,01%	21,90	21,62	22,10	22,10
30/05/2024	259.666	0,28%	21,70	21,62	21,94	21,88
29/05/2024	304.154	-1,98%	22,22	21,78	22,40	21,82
28/05/2024	252.378	-1,24%	22,62	22,18	22,66	22,26
27/05/2024	91.362	1,35%	22,28	22,28	22,54	22,54
24/05/2024	253.758	-0,45%	22,26	22,00	22,34	22,24
23/05/2024	221.432	0,90%	22,16	22,14	22,64	22,34
22/05/2024	310.042	-2,72%	22,78	22,10	22,96	22,14
21/05/2024	208.799	-0,61%	22,80	22,58	23,06	22,76
20/05/2024	106.618	1,03%	23,28	23,26	23,46	23,46
17/05/2024	145.746	0,35%	23,14	22,98	23,26	23,22
16/05/2024	156.414	-0,52%	23,26	22,84	23,32	23,14
15/05/2024	255.490	-1,44%	23,70	23,26	23,92	23,26
14/05/2024	158.923	1,03%	23,48	23,42	23,72	23,60
13/05/2024	168.127	-0,43%	23,40	23,20	23,48	23,36
10/05/2024	252.130	1,30%	23,30	23,14	23,58	23,46
09/05/2024	171.318	0,52%	23,06	23,04	23,24	23,16
08/05/2024	240.932	1,68%	22,66	22,50	23,04	23,04
07/05/2024	272.208	-0,88%	22,92	22,48	22,96	22,66
06/05/2024	263.623	2,51%	22,58	22,42	23,08	22,86
03/05/2024	379.225	2,39%	21,86	21,84	22,36	22,30
02/05/2024	608.377	-2,07%	22,18	20,80	22,18	21,78
01/05/2024	269.302	0,00%	22,54	22,22	22,70	22,24
30/04/2024	269.302	-0,71%	22,54	22,22	22,70	22,24
29/04/2024	208.143	0,89%	22,52	22,46	23,04	22,60
26/04/2024	207.952	-0,36%	22,54	22,38	22,74	22,40
25/04/2024	308.765	-0,18%	22,46	22,04	22,78	22,48
24/04/2024	215.659	-2,26%	23,12	22,52	23,12	22,52
23/04/2024	330.667	1,05%	22,94	22,68	23,54	23,04
22/04/2024	272.289	0,62%	22,84	22,50	23,34	22,80
19/04/2024	267.831	-0,96%	22,80	22,50	23,04	22,66
18/04/2024	309.284	-0,26%	23,00	22,74	23,14	22,88
17/04/2024	261.430	0,26%	22,90	22,88	23,30	22,94
16/04/2024	260.695	-0,09%	22,52	22,46	23,04	22,88
15/04/2024	358.220	0,62%	22,70	22,56	23,28	22,90
12/04/2024	359.305	1,61%	22,66	22,58	23,18	22,76
11/04/2024	532.696	-3,28%	22,50	22,14	22,98	22,40
10/04/2024	399.393	-1,45%	23,54	22,76	23,56	23,16
09/04/2024	294.237	-3,29%	24,30	23,50	24,46	23,50
08/04/2024	326.468	2,19%	23,82	23,68	24,32	24,30
05/04/2024	183.758	0,17%	23,62	23,30	23,78	23,78
04/04/2024	291.806	-0,67%	23,80	23,68	23,92	23,74
03/04/2024	273.535	1,88%	23,50	23,40	23,90	23,90
02/04/2024	465.587	0,21%	23,40	23,36	23,82	23,46
01/04/2024	0	-0,13%	23,46	23,05	23,56	23,41
28/03/2024	385.540	-0,13%	23,46	23,05	23,56	23,41
27/03/2024	279.356	0,95%	23,17	23,03	23,44	23,44
26/03/2024	320.534	-2,44%	23,74	23,22	23,77	23,22
25/03/2024	355.120	0,38%	23,70	23,63	24,07	23,80
22/03/2024	177.141	0,00%	23,63	23,56	23,93	23,71
21/03/2024	444.818	2,55%	23,30	23,25	23,71	23,71
20/03/2024	290.325	0,52%	22,90	22,90	23,26	23,12
19/03/2024	325.454	0,44%	22,90	22,65	23,08	23,00
18/03/2024	240.366	-1,46%	23,32	22,84	23,32	22,90
15/03/2024	1.100.867	2,29%	22,80	22,66	23,60	23,24
14/03/2024	784.105	0,31%	22,81	22,65	23,29	22,72
13/03/2024	649.752	2,54%	22,16	22,05	22,71	22,65
12/03/2024	480.860	1,15%	22,00	21,96	22,49	22,09
11/03/2024	524.283	-0,18%	21,78	21,70	21,98	21,84
08/03/2024	551.898	2,10%	21,54	21,40	21,95	21,88
07/03/2024	475.821	2,05%	20,76	20,74	21,57	21,43
06/03/2024	466.855	2,99%	20,40	20,40	21,14	21,00
05/03/2024	469.380	-1,40%	20,36	19,93	20,39	20,39
04/03/2024	496.627	3,09%	19,97	19,97	20,79	20,68
01/03/2024	747.426	-0,35%	20,00	19,80	20,39	20,06
29/02/2024	1.190.249	-3,50%	21,25	19,70	21,72	20,13
28/02/2024	395.043	-1,14%	21,10	20,86	21,14	20,86