TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	1.301.331	-3,79%	23,90	22,22	24,02	22,88
21/11/2024	583.981	-2,54%	24,40	23,54	24,44	23,78
20/11/2024	289.125	-0,25%	24,66	24,28	24,76	24,40
19/11/2024	256.418	-0,25%	24,54	24,10	24,74	24,46
18/11/2024	284.173	-1,53%	24,92	24,28	24,96	24,52
15/11/2024	431.002	-0,48%	24,84	24,68	25,10	24,90
14/11/2024	328.926	0,89%	25,24	24,76	25,38	25,02
13/11/2024	358.880	1,39%	24,34	24,26	24,84	24,80
12/11/2024	629.839	-3,93%	25,14	24,34	25,30	24,46
11/11/2024	279.696	1,52%	25,26	25,26	25,78	25,46
08/11/2024	483.757	1,13%	24,80	24,64	25,26	25,08
07/11/2024	449.000	-1,27%	25,10	24,80	25,36	24,80
06/11/2024	551.904	2,36%	25,06	24,84	25,68	25,12
05/11/2024	384.580	2,17%	23,98	23,92	24,54	24,54
04/11/2024	571.088	-0,74%	24,28	23,92	24,64	24,02
01/11/2024	526.289	5,95%	22,44	22,32	24,20	24,20
31/10/2024	950.164	10,87%	21,02	20,98	22,96	22,84
30/10/2024	399.302	0,29%	20,50	20,22	20,72	20,60
29/10/2024	235.473	0,59%	20,46	20,44	20,82	20,54
28/10/2024	214.323	0,89%	20,24	20,04	20,44	20,42
25/10/2024	208.382	1,25%	19,80	19,74	20,24	20,24
24/10/2024	294.566	0,05%	20,02	19,91	20,30	19,99
23/10/2024	295.383	-3,01%	20,60	19,98	20,60	19,98
22/10/2024	180.611	0,00%	20,58	20,30	20,60	20,60
21/10/2024	202.986	0,20%	20,56	20,50	20,72	20,60
18/10/2024	189.295	-0,58%	20,70	20,54	20,92	20,56
17/10/2024	212.388	0,49%	20,62	20,54	20,86	20,68
16/10/2024	203.230	-0,48%	20,54	20,54	20,78	20,58
15/10/2024	291.867	-1,71%	21,06	20,34	21,06	20,68
14/10/2024	170.998	0,19%	21,00	20,92	21,10	21,04
11/10/2024	185.561	0,38%	20,92	20,88	21,10	21,00
10/10/2024	149.131	-0,10%	20,90	20,88	21,10	20,92
09/10/2024	188.563	0,19%	20,86	20,86	21,20	20,94
08/10/2024	317.809	-1,97%	21,24	20,90	21,38	20,90
07/10/2024	245.792	-0,75%	21,50	21,14	21,56	21,32
04/10/2024	193.317	1,99%	21,30	21,22	21,58	21,48
03/10/2024	276.788	1,06%	20,84	20,66	21,22	21,06
02/10/2024	401.497	-1,70%	21,22	20,72	21,42	20,84
01/10/2024	465.449	-1,94%	21,54	20,82	21,56	21,20
30/09/2024	387.565	-2,35%	22,16	21,62	22,26	21,62
27/09/2024	438.077	2,03%	21,56	21,50	22,16	22,14
26/09/2024	636.059	-2,69%	22,48	21,70	22,58	21,70
25/09/2024	306.661	-1,33%	22,44	22,24	22,60	22,30
24/09/2024	266.701	1,53%	22,54	22,42	22,94	22,60
23/09/2024	331.058	-1,85%	22,62	22,20	22,66	22,26
20/09/2024	735.830	-0,96%	22,92	22,68	23,50	22,68
19/09/2024	514.140	1,51%	22,70	22,48	22,90	22,90
18/09/2024	391.474	0,27%	22,60	22,40	22,74	22,56
17/09/2024	390.870	3,40%	22,02	21,98	22,64	22,50
16/09/2024	340.713	1,87%	21,22	21,18	21,88	21,76
13/09/2024	391.417	3,49%	20,74	20,72	21,72	21,36
12/09/2024	261.737	3,20%	20,42	20,22	20,64	20,64
11/09/2024	322.340	-0,89%	20,08	19,99	20,38	20,00
10/09/2024	377.002	-2,89%	20,74	20,18	21,00	20,18
09/09/2024	216.237	1,07%	20,76	20,58	21,04	20,78
06/09/2024	269.359	0,29%	20,40	20,34	20,86	20,56
05/09/2024	294.876	0,29%	20,34	20,28	20,84	20,50
04/09/2024	308.529	-1,35%	20,36	20,22	20,70	20,44
03/09/2024	308.083	-2,81%	21,42	20,54	21,50	20,72
02/09/2024	242.931	-0,75%	21,42	20,92	21,46	21,32
30/08/2024	444.619	-0,46%	21,64	21,24	21,66	21,48
29/08/2024	309.679	3,16%	20,82	20,76	21,58	21,58
28/08/2024	285.325	0,97%	20,68	20,56	20,92	20,92
27/08/2024	208.550	1,47%	20,42	20,30	20,82	20,72
26/08/2024	174.384	-0,49%	20,56	20,42	20,62	20,42
23/08/2024	257.054	0,39%	20,46	20,30	20,64	20,52
22/08/2024	358.917	-1,45%	20,74	20,40	20,86	20,44
21/08/2024	241.827	0,58%	20,58	20,56	20,84	20,74
20/08/2024	195.867	-2,00%	21,08	20,60	21,08	20,62
19/08/2024	149.611	1,06%	20,78	20,74	21,04	21,04
16/08/2024	248.683	-0,10%	20,88	20,76	21,08	20,82
15/08/2024	166.012	1,66%	20,56	20,34	20,84	20,84
14/08/2024	206.107	-0,97%	20,80	20,50	20,84	20,50
13/08/2024	231.071	0,58%	20,58	20,44	20,80	20,70
12/08/2024	258.598	-0,68%	20,84	20,58	20,98	20,58
09/08/2024	362.561	2,17%	20,46	20,46	20,80	20,72
08/08/2024	342.541	-0,98%	20,34	20,10	20,58	20,28
07/08/2024	322.320	1,79%	20,22	20,12	20,78	20,48
06/08/2024	477.383	1,11%	20,10	19,82	20,42	20,12
05/08/2024	981.578	-3,59%	19,70	19,35	20,34	19,90
02/08/2024	829.878	-7,28%	21,90	20,52	21,96	20,64
01/08/2024	720.725	-5,68%	23,54	22,12	23,60	22,26
31/07/2024	294.493	1,38%	23,44	23,38	23,92	23,60
30/07/2024	228.513	-1,69%	23,68	23,28	23,76	23,28
29/07/2024	177.448	-0,34%	23,94	23,50	24,12	23,68
26/07/2024	259.283	1,89%	23,32	23,20	24,00	23,76
25/07/2024	299.467	-0,94%	23,50	22,88	23,54	23,32
24/07/2024	227.523	-1,42%	23,70	23,36	23,88	23,54
23/07/2024	110.569	0,17%	23,90	23,84	24,10	23,88
22/07/2024	161.800	0,68%	23,78	23,78	24,06	23,84
19/07/2024	187.273	-1,25%	23,60	23,56	23,94	23,68
18/07/2024	219.630	2,39%	23,60	23,60	24,20	23,98
17/07/2024	205.467	1,30%	23,10	23,10	23,50	23,42
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