TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	343.400	-1,59%	21,31	21,00	21,42	21,10
26/02/2024	790.845	6,93%	20,38	20,21	21,48	21,44
23/02/2024	264.225	1,06%	19,975	19,81	20,16	20,05
22/02/2024	235.814	0,43%	19,90	19,68	20,05	19,84
21/02/2024	347.845	0,69%	19,695	19,58	19,935	19,755
20/02/2024	544.207	0,59%	19,79	19,51	20,06	19,62
19/02/2024	182.231	0,72%	19,365	19,30	19,62	19,505
16/02/2024	381.182	0,75%	19,385	19,265	19,535	19,365
15/02/2024	242.439	0,68%	19,04	18,88	19,22	19,22
14/02/2024	402.172	1,19%	18,86	18,86	19,42	19,09
13/02/2024	455.350	1,51%	18,69	18,65	19,16	18,865
12/02/2024	293.909	1,17%	18,355	18,33	18,785	18,585
09/02/2024	333.007	-1,66%	18,655	18,37	18,765	18,37
08/02/2024	472.257	-2,30%	19,105	18,68	19,105	18,68
07/02/2024	396.704	2,11%	18,74	18,74	19,195	19,12
06/02/2024	327.190	0,16%	18,845	18,655	18,885	18,725
05/02/2024	395.598	-1,74%	19,045	18,50	19,26	18,695
02/02/2024	384.930	-1,96%	19,42	18,94	19,44	19,025
01/02/2024	412.912	0,57%	19,285	18,905	19,46	19,405
31/01/2024	494.450	-0,44%	19,58	19,295	19,655	19,295
30/01/2024	431.470	-2,47%	19,845	19,27	19,905	19,38
29/01/2024	298.783	0,81%	19,88	19,77	20,12	19,87
26/01/2024	389.665	1,70%	19,62	19,48	19,75	19,71
25/01/2024	576.709	-1,20%	19,645	19,23	19,76	19,38
24/01/2024	538.610	-1,80%	19,995	19,48	20,04	19,615
23/01/2024	329.507	1,86%	19,74	19,64	19,99	19,975
22/01/2024	288.161	1,06%	19,47	19,375	19,695	19,61
19/01/2024	468.467	-3,07%	20,10	19,405	20,16	19,405
18/01/2024	233.821	0,53%	19,90	19,79	20,10	20,02
17/01/2024	320.038	-0,92%	19,955	19,745	20,01	19,915
16/01/2024	230.570	-0,20%	19,99	19,88	20,22	20,10
15/01/2024	291.361	1,31%	19,955	19,865	20,15	20,14
12/01/2024	439.152	-0,35%	20,08	19,745	20,27	19,88
11/01/2024	490.399	-1,63%	20,60	19,915	20,70	19,95
10/01/2024	343.622	-0,59%	20,40	20,28	20,51	20,28
09/01/2024	323.743	-1,12%	20,89	20,32	20,95	20,40
08/01/2024	359.383	-4,67%	21,44	20,63	21,48	20,63
05/01/2024	228.230	0,19%	21,46	21,38	21,74	21,64
04/01/2024	192.335	1,22%	21,48	21,46	21,65	21,60
03/01/2024	253.424	-0,51%	21,34	21,06	21,52	21,34
02/01/2024	197.936	1,37%	21,38	21,19	21,61	21,45
29/12/2023	140.710	-0,42%	21,16	21,02	21,34	21,16
28/12/2023	215.218	-1,53%	21,58	21,25	21,59	21,25
27/12/2023	255.941	-0,87%	21,92	21,58	22,09	21,58
26/12/2023	160.163	-0,64%	21,95	21,74	22,01	21,77
22/12/2023	160.163	-0,64%	21,95	21,74	22,01	21,77
21/12/2023	361.310	-0,50%	21,77	21,58	22,04	21,91
20/12/2023	437.273	3,97%	21,49	21,47	22,17	22,02
19/12/2023	288.581	0,57%	20,94	20,94	21,25	21,18
18/12/2023	691.649	3,13%	20,58	20,47	21,19	21,06
15/12/2023	651.909	1,80%	20,13	20,13	20,53	20,42
14/12/2023	417.596	0,25%	20,26	19,93	20,26	20,06
13/12/2023	478.317	-0,55%	20,06	19,81	20,31	20,01
12/12/2023	625.210	-1,08%	20,46	20,11	20,66	20,12
11/12/2023	240.130	0,59%	20,22	20,08	20,40	20,34
08/12/2023	226.757	1,25%	19,985	19,98	20,24	20,22
07/12/2023	269.430	-0,40%	19,96	19,93	20,24	19,97
06/12/2023	710.152	-4,30%	20,96	19,80	20,98	20,05
05/12/2023	142.952	0,24%	20,85	20,77	21,10	20,95
04/12/2023	313.351	-1,88%	20,93	20,70	21,12	20,90
01/12/2023	156.323	-0,14%	21,34	21,14	21,54	21,30
30/11/2023	695.052	1,72%	21,10	21,02	21,69	21,33
29/11/2023	202.098	-0,66%	21,05	20,86	21,14	20,97
28/11/2023	186.749	0,76%	20,94	20,88	21,15	21,11
27/11/2023	180.648	-0,38%	20,94	20,71	21,07	20,95
24/11/2023	174.041	1,30%	20,80	20,72	21,06	21,03
23/11/2023	208.336	1,22%	20,65	20,54	20,86	20,76
22/11/2023	168.544	0,34%	20,45	20,30	20,79	20,51
21/11/2023	389.500	-4,35%	21,30	20,44	21,37	20,44
20/11/2023	254.640	1,52%	21,08	20,92	21,45	21,37
17/11/2023	355.497	3,29%	20,36	20,35	21,30	21,05
16/11/2023	420.045	-3,55%	21,17	20,35	21,18	20,38
15/11/2023	370.322	-0,85%	21,34	21,00	21,34	21,13
14/11/2023	289.670	-1,80%	21,64	21,02	21,76	21,31
13/11/2023	328.407	-0,37%	21,10	20,96	21,79	21,70
10/11/2023	162.537	0,23%	21,74	21,64	21,93	21,78
09/11/2023	317.776	2,40%	21,30	21,22	21,73	21,73
08/11/2023	206.199	-1,30%	21,44	21,18	21,46	21,22
07/11/2023	288.663	-1,38%	21,70	21,32	21,76	21,50
06/11/2023	226.957	1,63%	21,58	21,55	22,08	21,80
03/11/2023	432.481	-2,23%	22,00	21,14	22,71	21,45
02/11/2023	474.329	6,82%	20,82	20,80	21,94	21,94
01/11/2023	279.657	-0,53%	20,65	20,40	20,76	20,54
31/10/2023	248.074	-0,63%	20,75	20,35	20,90	20,65
30/10/2023	301.552	2,87%	20,30	20,30	20,88	20,78
27/10/2023	316.014	-0,20%	20,43	20,14	20,46	20,20
26/10/2023	343.291	-0,74%	20,24	20,13	20,44	20,24
25/10/2023	689.886	1,44%	20,02	19,98	21,27	20,39
24/10/2023	766.483	-1,28%	20,24	19,915	20,34	20,10
23/10/2023	643.398	-0,68%	20,22	20,06	20,46	20,36
20/10/2023	1.880.034	5,13%	19,865	19,805	20,71	20,50
19/10/2023	3.295.303	-13,76%	22,61	17,585	22,76	19,50
18/10/2023	239.927	0,49%	22,50	22,18	22,62	22,61
17/10/2023	231.922	1,22%	22,20	22,06	22,66	22,50
16/10/2023	287.131	-2,41%	22,77	22,21	22,78	22,23
13/10/2023	255.495	0,04%	22,64	22,40	22,90	22,78
12/10/2023	301.087	2,06%	22,53	22,48	22,79	22,77
11/10/2023	446.558	-5,39%	23,58	22,28	23,63	22,31
10/10/2023	288.458	1,68%	23,32	23,10	23,60	23,58
09/10/2023	249.382	1,13%	23,08	22,76	23,33	23,19