Barco NV (BAR)
Exportar para Excel
1 2 3 4 5 > >> |
14/05/2024 |
19.151 |
0,22%
|
13,50
|
13,48
|
13,59
|
13,54
|
13/05/2024 |
68.023 |
-0,30%
|
13,51
|
13,50
|
13,58
|
13,51
|
10/05/2024 |
60.134 |
-0,37%
|
13,65
|
13,51
|
13,68
|
13,55
|
09/05/2024 |
84.558 |
-0,07%
|
13,61
|
13,56
|
13,66
|
13,60
|
08/05/2024 |
161.496 |
2,64%
|
13,30
|
13,26
|
13,61
|
13,61
|
07/05/2024 |
109.203 |
-0,15%
|
13,40
|
13,15
|
13,41
|
13,26
|
06/05/2024 |
118.308 |
-1,63%
|
13,36
|
13,10
|
13,36
|
13,28
|
03/05/2024 |
182.590 |
3,53%
|
13,01
|
13,01
|
13,59
|
13,50
|
02/05/2024 |
122.871 |
-0,31%
|
13,10
|
12,99
|
13,19
|
13,04
|
01/05/2024 |
169.753 |
0,00%
|
12,98
|
12,91
|
13,11
|
13,08
|
30/04/2024 |
169.753 |
0,77%
|
12,98
|
12,91
|
13,11
|
13,08
|
29/04/2024 |
201.196 |
-0,92%
|
13,20
|
12,95
|
13,26
|
12,98
|
26/04/2024 |
146.754 |
-0,15%
|
13,25
|
13,01
|
13,32
|
13,10
|
25/04/2024 |
303.593 |
2,50%
|
12,78
|
12,77
|
13,12
|
13,12
|
24/04/2024 |
473.589 |
2,48%
|
13,00
|
12,74
|
13,13
|
12,80
|
23/04/2024 |
1.295.217 |
-16,23%
|
13,70
|
12,40
|
13,70
|
12,49
|
22/04/2024 |
53.098 |
-0,93%
|
15,11
|
14,90
|
15,19
|
14,91
|
19/04/2024 |
58.089 |
-0,99%
|
14,93
|
14,78
|
15,09
|
15,05
|
18/04/2024 |
81.669 |
2,36%
|
14,80
|
14,80
|
15,20
|
15,20
|
17/04/2024 |
89.602 |
-0,67%
|
14,95
|
14,74
|
14,97
|
14,85
|
16/04/2024 |
74.958 |
-1,52%
|
15,00
|
14,85
|
15,02
|
14,95
|
15/04/2024 |
61.750 |
0,80%
|
15,06
|
14,94
|
15,22
|
15,18
|
12/04/2024 |
80.255 |
-0,66%
|
15,25
|
15,04
|
15,26
|
15,06
|
11/04/2024 |
69.376 |
-0,53%
|
15,15
|
15,12
|
15,46
|
15,16
|
10/04/2024 |
85.080 |
1,60%
|
15,15
|
15,09
|
15,37
|
15,24
|
09/04/2024 |
100.195 |
1,08%
|
14,80
|
14,70
|
15,12
|
15,00
|
08/04/2024 |
60.072 |
0,00%
|
14,80
|
14,75
|
14,90
|
14,84
|
05/04/2024 |
76.408 |
-0,94%
|
14,78
|
14,70
|
14,94
|
14,84
|
04/04/2024 |
77.877 |
-0,07%
|
14,99
|
14,95
|
15,09
|
14,98
|
03/04/2024 |
101.413 |
1,42%
|
14,75
|
14,56
|
14,99
|
14,99
|
02/04/2024 |
191.859 |
-2,51%
|
15,28
|
14,78
|
15,28
|
14,78
|
01/04/2024 |
80.902 |
0,00%
|
15,25
|
15,03
|
15,33
|
15,27
|
28/03/2024 |
80.902 |
0,73%
|
15,25
|
15,03
|
15,33
|
15,27
|
27/03/2024 |
110.350 |
0,87%
|
15,08
|
15,00
|
15,16
|
15,16
|
26/03/2024 |
136.133 |
-0,86%
|
15,15
|
15,03
|
15,21
|
15,03
|
25/03/2024 |
90.517 |
-1,69%
|
15,37
|
15,12
|
15,37
|
15,16
|
22/03/2024 |
65.529 |
0,52%
|
15,25
|
15,22
|
15,44
|
15,42
|
21/03/2024 |
74.797 |
2,61%
|
15,19
|
15,00
|
15,34
|
15,34
|
20/03/2024 |
116.739 |
-0,86%
|
15,00
|
14,90
|
15,10
|
14,95
|
19/03/2024 |
76.960 |
-1,24%
|
15,15
|
15,03
|
15,25
|
15,08
|
18/03/2024 |
58.058 |
0,99%
|
15,12
|
15,12
|
15,31
|
15,27
|
15/03/2024 |
153.467 |
-2,77%
|
15,50
|
15,12
|
15,56
|
15,12
|
14/03/2024 |
70.990 |
0,78%
|
15,45
|
15,45
|
15,64
|
15,55
|
13/03/2024 |
58.703 |
-0,52%
|
15,50
|
15,40
|
15,66
|
15,43
|
12/03/2024 |
56.401 |
0,65%
|
15,45
|
15,40
|
15,61
|
15,51
|
11/03/2024 |
68.640 |
-1,47%
|
15,43
|
15,33
|
15,62
|
15,41
|
08/03/2024 |
59.751 |
-1,76%
|
15,83
|
15,59
|
15,83
|
15,64
|
07/03/2024 |
58.366 |
0,06%
|
15,71
|
15,63
|
15,93
|
15,92
|
06/03/2024 |
51.023 |
0,25%
|
15,90
|
15,78
|
16,00
|
15,91
|
05/03/2024 |
62.804 |
-1,43%
|
16,02
|
15,81
|
16,02
|
15,87
|
04/03/2024 |
47.202 |
-1,23%
|
16,33
|
16,04
|
16,34
|
16,10
|
01/03/2024 |
48.080 |
-0,73%
|
16,54
|
16,08
|
16,54
|
16,30
|
29/02/2024 |
121.263 |
1,80%
|
16,08
|
16,08
|
16,50
|
16,42
|
28/02/2024 |
112.397 |
1,45%
|
16,00
|
15,88
|
16,15
|
16,13
|
27/02/2024 |
216.449 |
-3,23%
|
16,26
|
15,63
|
16,61
|
15,90
|
26/02/2024 |
186.010 |
2,62%
|
15,86
|
15,71
|
16,50
|
16,43
|
23/02/2024 |
105.186 |
-3,03%
|
16,50
|
16,01
|
16,54
|
16,01
|
22/02/2024 |
115.609 |
0,06%
|
16,61
|
16,51
|
16,78
|
16,51
|
21/02/2024 |
99.029 |
0,30%
|
16,60
|
16,49
|
16,71
|
16,50
|
20/02/2024 |
167.033 |
-2,08%
|
16,66
|
16,35
|
16,76
|
16,45
|
19/02/2024 |
122.638 |
-0,47%
|
16,80
|
16,65
|
16,84
|
16,80
|
16/02/2024 |
129.881 |
0,00%
|
16,96
|
16,82
|
17,20
|
16,88
|
15/02/2024 |
121.239 |
-0,71%
|
17,00
|
16,80
|
17,03
|
16,88
|
14/02/2024 |
148.379 |
-0,18%
|
16,95
|
16,81
|
17,06
|
17,00
|
13/02/2024 |
168.905 |
-0,64%
|
17,10
|
16,86
|
17,21
|
17,03
|
12/02/2024 |
232.643 |
2,57%
|
16,89
|
16,73
|
17,50
|
17,14
|
09/02/2024 |
225.186 |
1,21%
|
16,54
|
16,37
|
16,85
|
16,71
|
08/02/2024 |
419.867 |
11,78%
|
15,25
|
15,25
|
16,72
|
16,51
|
07/02/2024 |
156.889 |
-0,81%
|
14,77
|
14,71
|
14,90
|
14,77
|
06/02/2024 |
154.069 |
1,02%
|
14,75
|
14,73
|
14,98
|
14,89
|
05/02/2024 |
280.149 |
-4,72%
|
15,00
|
14,54
|
15,14
|
14,74
|
02/02/2024 |
103.332 |
0,91%
|
15,43
|
15,36
|
15,62
|
15,47
|
01/02/2024 |
116.737 |
1,06%
|
15,42
|
15,30
|
15,56
|
15,33
|
31/01/2024 |
120.513 |
1,45%
|
15,06
|
15,05
|
15,42
|
15,39
|
30/01/2024 |
160.054 |
1,00%
|
15,34
|
14,99
|
15,36
|
15,17
|
29/01/2024 |
214.295 |
0,13%
|
14,68
|
14,63
|
15,02
|
15,02
|
26/01/2024 |
270.704 |
-5,36%
|
15,74
|
14,92
|
15,74
|
15,00
|
25/01/2024 |
74.937 |
0,32%
|
15,70
|
15,57
|
15,91
|
15,85
|
24/01/2024 |
99.540 |
0,89%
|
15,85
|
15,56
|
15,86
|
15,80
|
23/01/2024 |
84.535 |
0,77%
|
15,54
|
15,38
|
15,73
|
15,66
|
22/01/2024 |
107.135 |
1,64%
|
15,41
|
15,41
|
15,66
|
15,54
|
19/01/2024 |
185.535 |
-4,32%
|
16,00
|
15,25
|
16,05
|
15,29
|
18/01/2024 |
86.211 |
1,08%
|
15,81
|
15,75
|
15,98
|
15,98
|
17/01/2024 |
101.066 |
-1,13%
|
15,69
|
15,63
|
15,81
|
15,81
|
16/01/2024 |
95.189 |
-2,68%
|
16,26
|
15,95
|
16,32
|
15,99
|
15/01/2024 |
63.277 |
-0,67%
|
16,49
|
16,38
|
16,57
|
16,43
|
12/01/2024 |
104.706 |
2,29%
|
16,20
|
16,20
|
16,78
|
16,54
|
11/01/2024 |
117.012 |
0,06%
|
16,30
|
16,16
|
16,41
|
16,17
|
10/01/2024 |
72.272 |
1,00%
|
15,91
|
15,90
|
16,16
|
16,16
|
09/01/2024 |
70.698 |
-0,13%
|
16,13
|
15,91
|
16,13
|
16,00
|
08/01/2024 |
62.235 |
1,26%
|
15,80
|
15,66
|
16,02
|
16,02
|
05/01/2024 |
86.424 |
-0,50%
|
15,85
|
15,53
|
15,87
|
15,82
|
04/01/2024 |
89.047 |
-0,25%
|
15,86
|
15,83
|
16,05
|
15,90
|
03/01/2024 |
131.184 |
-3,39%
|
16,35
|
15,91
|
16,39
|
15,94
|
02/01/2024 |
120.197 |
-0,30%
|
16,63
|
16,37
|
16,68
|
16,50
|
29/12/2023 |
90.860 |
-0,24%
|
16,60
|
16,49
|
16,66
|
16,55
|
28/12/2023 |
77.277 |
-1,25%
|
16,83
|
16,55
|
16,95
|
16,59
|
27/12/2023 |
99.886 |
1,21%
|
16,63
|
16,63
|
16,96
|
16,80
|
26/12/2023 |
104.750 |
-0,66%
|
16,55
|
16,42
|
16,68
|
16,60
|
22/12/2023 |
104.750 |
-0,66%
|
16,55
|
16,42
|
16,68
|
16,60
|