TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	215.742	1,11%	14,87	14,67	15,045	15,04
28/12/2022	221.001	-1,59%	15,12	14,78	15,15	14,875
27/12/2022	157.978	-0,76%	15,40	15,10	15,45	15,115
23/12/2022	160.721	0,30%	15,025	14,81	15,325	15,23
22/12/2022	359.976	-1,46%	15,50	15,115	15,615	15,185
21/12/2022	351.346	2,26%	15,07	14,92	15,49	15,41
20/12/2022	305.962	0,03%	14,93	14,83	15,20	15,07
19/12/2022	278.578	0,43%	14,995	14,975	15,18	15,065
16/12/2022	780.743	-0,33%	15,00	14,90	15,195	15,00
15/12/2022	343.671	-0,36%	15,045	14,93	15,17	15,05
14/12/2022	188.024	-0,56%	15,18	14,91	15,28	15,105
13/12/2022	399.011	0,33%	15,20	14,96	15,25	15,19
12/12/2022	556.442	-0,13%	14,95	14,83	15,16	15,14
09/12/2022	327.862	1,07%	15,00	14,945	15,28	15,16
08/12/2022	542.343	0,37%	14,855	14,81	15,04	15,00
07/12/2022	566.257	-0,80%	15,005	14,835	15,09	14,945
06/12/2022	330.656	-0,17%	14,935	14,76	15,265	15,065
05/12/2022	257.723	-1,31%	15,30	15,025	15,355	15,09
02/12/2022	434.583	0,89%	15,085	15,02	15,425	15,29
01/12/2022	384.924	0,43%	15,135	14,92	15,315	15,155
30/11/2022	572.325	0,07%	15,175	14,925	15,175	15,09
29/11/2022	312.131	0,10%	15,22	14,865	15,22	15,08
28/11/2022	418.633	-1,79%	15,275	14,815	15,275	15,065
25/11/2022	243.132	-0,90%	15,405	15,27	15,505	15,34
24/11/2022	223.201	0,03%	15,49	15,425	15,585	15,48
23/11/2022	297.822	0,26%	15,48	15,315	15,59	15,475
22/11/2022	423.694	-1,18%	15,58	15,045	15,75	15,435
21/11/2022	412.760	0,00%	15,605	15,375	15,95	15,62
18/11/2022	430.618	0,48%	15,54	15,45	15,835	15,62
17/11/2022	490.078	-0,35%	15,50	15,465	15,79	15,545
16/11/2022	870.250	2,33%	15,25	15,215	15,60	15,60
15/11/2022	737.160	1,36%	14,95	14,605	15,375	15,245
14/11/2022	837.466	2,59%	14,94	14,51	15,245	15,04
11/11/2022	394.232	2,70%	14,415	14,28	14,795	14,66
10/11/2022	526.151	0,11%	14,20	14,025	14,57	14,275
09/11/2022	425.620	-0,97%	14,33	14,175	14,49	14,26
08/11/2022	544.302	-1,27%	14,70	14,25	14,79	14,40
07/11/2022	476.276	4,85%	14,00	13,88	14,695	14,585
04/11/2022	737.397	2,66%	13,60	13,56	14,24	13,91
03/11/2022	205.381	0,04%	13,36	13,30	13,555	13,55
02/11/2022	422.606	2,00%	13,32	13,25	13,56	13,545
01/11/2022	412.192	1,65%	13,15	13,10	13,48	13,28
31/10/2022	302.105	0,58%	13,00	12,77	13,185	13,065
28/10/2022	347.340	2,36%	12,60	12,45	13,09	12,99
27/10/2022	208.021	-0,31%	12,73	12,56	12,86	12,69
26/10/2022	285.507	0,59%	12,66	12,37	12,73	12,73
25/10/2022	301.761	0,96%	12,53	12,48	12,71	12,655
24/10/2022	264.316	0,16%	12,62	12,44	12,72	12,535
21/10/2022	345.111	-2,80%	12,87	12,36	12,87	12,515
20/10/2022	507.482	-0,31%	12,97	12,485	13,13	12,875
19/10/2022	355.679	2,46%	12,71	12,695	12,915	12,915
18/10/2022	377.883	-1,25%	12,84	12,49	12,84	12,605
17/10/2022	318.520	1,71%	12,485	12,455	12,85	12,765
14/10/2022	270.225	0,52%	12,65	12,42	12,81	12,55
13/10/2022	408.010	2,63%	12,15	11,76	12,50	12,485
12/10/2022	247.893	-3,95%	12,61	12,13	12,67	12,165
11/10/2022	322.494	-0,28%	12,60	12,23	12,69	12,665
10/10/2022	289.817	-2,20%	12,90	12,565	12,90	12,70
07/10/2022	429.029	0,27%	12,85	12,845	13,12	12,985
06/10/2022	549.577	2,62%	12,65	12,65	12,96	12,95
05/10/2022	412.951	0,88%	12,41	12,31	12,75	12,62
04/10/2022	403.972	3,35%	12,26	12,155	12,53	12,51
03/10/2022	424.020	4,22%	11,625	11,59	12,15	12,105
30/09/2022	279.364	1,26%	11,52	11,52	11,80	11,615
29/09/2022	381.001	-1,29%	11,60	11,33	11,66	11,47
28/09/2022	312.410	2,02%	11,29	11,145	11,67	11,62
27/09/2022	274.679	1,92%	11,20	11,20	11,58	11,39
26/09/2022	405.405	-0,09%	11,00	10,84	11,29	11,175
23/09/2022	835.079	-7,33%	12,00	11,01	12,00	11,185
22/09/2022	397.502	0,67%	11,84	11,69	12,16	12,07
21/09/2022	443.931	-1,44%	12,14	11,86	12,26	11,99
20/09/2022	413.238	-3,41%	12,62	12,04	12,66	12,165
19/09/2022	595.187	-3,23%	12,955	12,22	12,955	12,595
16/09/2022	2.152.926	-1,14%	13,09	12,81	13,105	13,015
15/09/2022	267.107	-0,98%	13,28	13,08	13,32	13,165
14/09/2022	656.559	5,85%	12,61	12,59	13,48	13,295
13/09/2022	383.014	-3,50%	13,015	12,52	13,015	12,56
12/09/2022	529.299	3,62%	12,67	12,665	13,03	13,015
09/09/2022	210.089	2,78%	12,15	12,15	12,58	12,56
08/09/2022	264.895	2,78%	11,90	11,885	12,30	12,22
07/09/2022	324.926	-4,15%	12,30	11,89	12,35	11,89
06/09/2022	251.700	-1,20%	12,56	12,395	12,66	12,405
05/09/2022	274.882	0,28%	12,44	12,43	12,69	12,555
02/09/2022	237.211	1,87%	12,30	12,285	12,585	12,52
01/09/2022	268.954	-1,48%	12,45	12,22	12,505	12,29
31/08/2022	399.958	-0,60%	12,55	12,17	12,625	12,475
30/08/2022	378.475	-0,32%	12,685	12,425	12,775	12,55
29/08/2022	255.546	1,41%	12,34	12,17	12,67	12,59
26/08/2022	265.389	-0,88%	12,535	12,365	12,67	12,415
25/08/2022	279.352	0,40%	12,56	12,39	12,63	12,525
24/08/2022	395.693	-1,23%	12,72	12,32	12,78	12,475
23/08/2022	498.566	4,47%	12,04	12,04	12,71	12,63
22/08/2022	376.415	1,85%	12,05	11,90	12,185	12,09
19/08/2022	343.184	-3,69%	12,35	11,87	12,36	11,87
18/08/2022	219.594	1,61%	12,155	12,115	12,43	12,325
17/08/2022	154.316	-0,66%	12,155	12,015	12,205	12,13
16/08/2022	180.933	0,33%	12,20	12,12	12,335	12,21
15/08/2022	319.681	-2,87%	12,565	11,99	12,58	12,17
12/08/2022	220.118	0,12%	12,54	12,39	12,59	12,53
11/08/2022	364.932	3,73%	12,13	12,13	12,56	12,515