TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	197.491	0,72%	19,57	19,395	19,785	19,68
18/05/2023	123.305	-0,69%	19,88	19,54	19,98	19,54
17/05/2023	351.265	-1,43%	19,99	19,51	20,25	19,675
16/05/2023	427.212	6,43%	18,70	18,67	20,06	19,96
15/05/2023	290.343	-0,29%	18,865	18,69	19,00	18,755
12/05/2023	298.203	1,51%	18,425	18,25	18,89	18,81
11/05/2023	377.635	-0,05%	18,41	18,375	18,69	18,53
10/05/2023	347.309	3,17%	18,05	17,95	18,575	18,54
09/05/2023	354.703	1,01%	17,65	17,45	18,10	17,97
08/05/2023	266.362	-1,00%	17,95	17,71	18,19	17,79
05/05/2023	494.642	-0,99%	18,46	17,865	18,50	17,97
04/05/2023	976.261	-6,35%	19,10	17,925	19,175	18,15
03/05/2023	409.284	0,00%	19,50	19,28	19,68	19,38
02/05/2023	326.677	-3,73%	19,92	19,38	20,12	19,38
01/05/2023	319.727	2,26%	19,80	19,685	20,26	20,13
28/04/2023	319.727	2,26%	19,80	19,685	20,26	20,13
27/04/2023	200.522	-1,67%	19,765	19,415	19,815	19,685
26/04/2023	288.138	-0,69%	20,14	19,74	20,25	20,02
25/04/2023	219.663	-0,84%	20,15	20,00	20,44	20,16
24/04/2023	256.500	2,57%	19,78	19,63	20,48	20,33
21/04/2023	312.027	-1,25%	20,07	19,665	20,07	19,82
20/04/2023	316.161	-0,79%	20,21	20,00	20,40	20,07
19/04/2023	319.828	0,25%	20,42	20,01	20,62	20,23
18/04/2023	224.866	0,45%	20,09	19,85	20,29	20,18
17/04/2023	198.776	1,59%	19,775	19,705	20,19	20,09
14/04/2023	278.804	-2,87%	20,27	19,71	20,30	19,775
13/04/2023	373.322	1,83%	20,08	19,93	20,42	20,36
12/04/2023	344.802	-0,13%	20,00	19,695	20,09	19,995
11/04/2023	302.415	0,81%	20,00	19,76	20,05	20,02
10/04/2023	199.492	0,25%	19,835	19,835	20,27	19,86
06/04/2023	199.492	0,25%	19,835	19,835	20,27	19,86
05/04/2023	647.543	-0,35%	19,91	19,485	20,03	19,81
04/04/2023	307.629	-3,31%	20,57	19,85	20,81	19,88
03/04/2023	462.311	4,60%	20,00	19,835	20,61	20,56
31/03/2023	397.991	0,26%	19,48	19,41	19,89	19,655
30/03/2023	318.586	2,62%	19,115	19,065	19,625	19,605
29/03/2023	286.713	-1,65%	19,50	18,95	19,50	19,105
28/03/2023	345.336	0,03%	19,805	19,08	19,835	19,425
27/03/2023	200.496	1,36%	19,315	19,17	19,49	19,42
24/03/2023	662.236	-7,35%	20,40	18,465	20,40	19,16
23/03/2023	296.833	-0,29%	20,74	20,47	20,88	20,68
22/03/2023	463.844	2,93%	20,15	20,11	20,87	20,74
21/03/2023	317.618	1,33%	19,995	19,945	20,35	20,15
20/03/2023	452.039	0,86%	19,39	18,67	20,21	19,885
17/03/2023	2.462.150	2,28%	19,61	19,425	19,87	19,715
16/03/2023	464.969	1,29%	19,23	18,655	19,44	19,275
15/03/2023	829.195	-4,99%	19,875	18,595	19,93	19,03
14/03/2023	409.395	3,81%	19,50	19,235	20,17	20,03
13/03/2023	571.318	-3,43%	19,72	18,66	19,785	19,295
10/03/2023	307.518	-1,33%	19,675	19,415	20,13	19,98
09/03/2023	486.542	-2,74%	20,84	19,95	20,95	20,25
08/03/2023	562.909	1,51%	20,58	20,47	21,31	20,82
07/03/2023	686.204	2,50%	20,17	19,975	20,66	20,51
06/03/2023	420.765	0,50%	20,00	19,87	20,36	20,01
03/03/2023	610.085	3,19%	19,545	19,31	20,08	19,91
02/03/2023	902.540	7,02%	18,19	18,16	19,705	19,295
01/03/2023	268.202	-1,74%	18,25	18,025	18,43	18,03
28/02/2023	351.970	0,11%	18,335	18,24	18,465	18,35
27/02/2023	209.693	1,36%	18,255	18,20	18,38	18,33
24/02/2023	291.723	-0,22%	18,125	17,85	18,325	18,085
23/02/2023	265.505	0,33%	18,20	18,02	18,31	18,125
22/02/2023	300.713	-4,37%	18,77	18,065	18,77	18,065
21/02/2023	231.631	0,96%	18,99	18,655	19,24	18,89
20/02/2023	165.410	1,30%	18,49	18,345	18,835	18,71
17/02/2023	209.068	-1,44%	18,615	18,345	18,675	18,47
16/02/2023	334.053	-1,11%	18,875	18,45	19,065	18,74
15/02/2023	315.691	-0,73%	19,00	18,755	19,255	18,95
14/02/2023	298.892	1,52%	18,90	18,765	19,26	19,09
13/02/2023	248.137	-0,63%	18,905	18,73	19,135	18,805
10/02/2023	365.815	-0,68%	18,90	18,65	19,255	18,925
09/02/2023	614.951	3,28%	18,47	18,44	19,185	19,055
08/02/2023	350.897	0,08%	18,535	18,295	18,695	18,45
07/02/2023	430.496	1,80%	18,15	18,14	18,61	18,435
06/02/2023	301.561	0,33%	18,02	17,845	18,17	18,11
03/02/2023	351.741	1,52%	18,005	17,64	18,05	18,05
02/02/2023	349.340	-0,28%	17,77	17,60	18,085	17,78
01/02/2023	463.517	0,14%	17,87	17,675	18,065	17,83
31/01/2023	372.916	0,96%	17,67	17,43	17,84	17,805
30/01/2023	354.493	-0,54%	17,70	17,52	17,75	17,635
27/01/2023	668.854	4,23%	17,40	17,375	17,88	17,73
26/01/2023	451.684	0,32%	16,975	16,605	17,06	17,01
25/01/2023	352.514	0,50%	16,945	16,705	17,06	16,955
24/01/2023	430.999	-2,26%	17,53	16,62	17,53	16,87
23/01/2023	293.255	1,11%	17,065	16,96	17,335	17,26
20/01/2023	386.888	1,82%	17,005	16,955	17,285	17,07
19/01/2023	396.118	-1,64%	16,765	16,50	16,98	16,765
18/01/2023	556.910	4,00%	16,495	16,475	17,22	17,045
17/01/2023	460.575	1,80%	16,00	16,00	16,57	16,39
16/01/2023	188.789	0,03%	16,145	16,015	16,29	16,10
13/01/2023	318.328	1,77%	15,81	15,76	16,095	16,095
12/01/2023	251.333	1,31%	15,66	15,60	15,91	15,815
11/01/2023	310.986	-0,51%	15,705	15,61	15,84	15,61
10/01/2023	282.539	-0,79%	15,775	15,655	15,92	15,69
09/01/2023	376.165	-1,95%	16,05	15,80	16,275	15,815
06/01/2023	343.288	2,74%	15,79	15,695	16,13	16,13
05/01/2023	414.246	3,43%	15,36	15,24	16,04	15,70
04/01/2023	370.400	0,07%	15,10	15,035	15,295	15,18
03/01/2023	255.120	-0,03%	15,095	15,03	15,30	15,17
02/01/2023	167.086	3,44%	14,845	14,775	15,22	15,175
30/12/2022	209.827	-2,46%	14,92	14,595	14,965	14,67