Benetau (BEN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/01/2025 |
49.699 |
0,90%
|
8,93
|
8,87
|
9,03
|
9,00
|
| 20/01/2025 |
59.893 |
0,23%
|
8,79
|
8,77
|
9,10
|
8,92
|
| 17/01/2025 |
80.796 |
-0,11%
|
8,99
|
8,87
|
9,14
|
8,90
|
| 16/01/2025 |
106.647 |
-0,34%
|
9,07
|
8,71
|
9,09
|
8,91
|
| 15/01/2025 |
73.712 |
4,93%
|
8,54
|
8,49
|
8,96
|
8,94
|
| 14/01/2025 |
53.921 |
1,55%
|
8,47
|
8,47
|
8,63
|
8,52
|
| 13/01/2025 |
57.544 |
-0,95%
|
8,39
|
8,30
|
8,43
|
8,39
|
| 09/01/2025 |
59.151 |
-3,07%
|
8,72
|
8,47
|
8,72
|
8,47
|
| 08/01/2025 |
59.675 |
0,57%
|
8,76
|
8,61
|
8,80
|
8,80
|
| 07/01/2025 |
62.524 |
-2,02%
|
9,00
|
8,71
|
9,00
|
8,75
|
| 06/01/2025 |
77.401 |
2,88%
|
8,75
|
8,73
|
9,07
|
8,93
|
| 03/01/2025 |
39.747 |
-1,25%
|
8,85
|
8,66
|
8,85
|
8,68
|
| 02/01/2025 |
34.284 |
-0,34%
|
8,85
|
8,76
|
8,91
|
8,79
|
| 31/12/2024 |
0 |
1,50%
|
8,69
|
8,68
|
8,85
|
8,82
|
| 30/12/2024 |
33.239 |
-0,91%
|
8,73
|
8,64
|
8,77
|
8,69
|
| 27/12/2024 |
92.444 |
3,06%
|
8,58
|
8,47
|
8,77
|
8,77
|
| 26/12/2024 |
0 |
0,83%
|
8,47
|
8,47
|
8,63
|
8,51
|
| 24/12/2024 |
0 |
0,83%
|
8,47
|
8,44
|
8,63
|
8,44
|
| 23/12/2024 |
93.982 |
-0,35%
|
8,43
|
8,36
|
8,55
|
8,44
|
| 20/12/2024 |
74.910 |
-0,35%
|
8,44
|
8,30
|
8,50
|
8,47
|
| 19/12/2024 |
118.310 |
-3,19%
|
8,68
|
8,41
|
8,75
|
8,50
|
| 18/12/2024 |
0 |
2,33%
|
8,56
|
8,55
|
8,80
|
8,78
|
| 17/12/2024 |
51.915 |
-0,12%
|
8,54
|
8,49
|
8,63
|
8,58
|
| 16/12/2024 |
90.382 |
-0,58%
|
8,60
|
8,40
|
8,65
|
8,59
|
| 13/12/2024 |
117.049 |
0,47%
|
8,55
|
8,55
|
8,76
|
8,64
|
| 12/12/2024 |
59.716 |
0,23%
|
8,56
|
8,55
|
8,68
|
8,60
|
| 11/12/2024 |
53.764 |
-0,12%
|
8,56
|
8,43
|
8,61
|
8,58
|
| 10/12/2024 |
83.855 |
0,59%
|
8,53
|
8,43
|
8,59
|
8,59
|
| 09/12/2024 |
98.146 |
3,52%
|
8,33
|
8,28
|
8,57
|
8,54
|
| 06/12/2024 |
105.052 |
1,98%
|
8,14
|
8,12
|
8,35
|
8,25
|
| 05/12/2024 |
138.303 |
3,99%
|
7,74
|
7,73
|
8,16
|
8,09
|
| 04/12/2024 |
104.199 |
0,39%
|
7,81
|
7,66
|
7,87
|
7,78
|
| 03/12/2024 |
96.503 |
0,13%
|
7,72
|
7,72
|
7,89
|
7,75
|
| 02/12/2024 |
88.571 |
-2,52%
|
7,80
|
7,72
|
7,94
|
7,74
|
| 29/11/2024 |
71.805 |
2,45%
|
7,74
|
7,73
|
7,98
|
7,94
|
| 28/11/2024 |
113.150 |
1,04%
|
7,74
|
7,72
|
7,93
|
7,75
|
| 27/11/2024 |
150.580 |
0,52%
|
7,61
|
7,49
|
7,72
|
7,67
|
| 26/11/2024 |
193.751 |
-6,38%
|
8,01
|
7,61
|
8,04
|
7,63
|
| 25/11/2024 |
466.001 |
-1,81%
|
7,95
|
7,56
|
8,20
|
8,15
|
| 22/11/2024 |
140.124 |
-0,60%
|
8,39
|
8,24
|
8,42
|
8,30
|
| 21/11/2024 |
154.881 |
-2,91%
|
8,61
|
8,34
|
8,61
|
8,35
|
| 20/11/2024 |
60.543 |
-2,38%
|
8,86
|
8,60
|
8,91
|
8,60
|
| 19/11/2024 |
66.792 |
-1,78%
|
8,97
|
8,74
|
9,06
|
8,81
|
| 18/11/2024 |
52.411 |
-0,66%
|
9,04
|
8,96
|
9,11
|
8,97
|
| 15/11/2024 |
58.116 |
-0,77%
|
9,07
|
8,99
|
9,17
|
9,03
|
| 14/11/2024 |
76.009 |
2,48%
|
8,90
|
8,82
|
9,12
|
9,10
|
| 13/11/2024 |
126.865 |
0,00%
|
8,89
|
8,88
|
9,06
|
8,88
|
| 12/11/2024 |
128.035 |
-3,48%
|
9,09
|
8,88
|
9,10
|
8,88
|
| 11/11/2024 |
106.465 |
-0,97%
|
9,39
|
9,05
|
9,42
|
9,20
|
| 08/11/2024 |
89.824 |
-5,20%
|
9,79
|
9,25
|
9,84
|
9,29
|
| 07/11/2024 |
123.452 |
2,08%
|
9,60
|
9,43
|
9,85
|
9,80
|
| 06/11/2024 |
74.156 |
-2,04%
|
9,90
|
9,58
|
10,00
|
9,60
|
| 05/11/2024 |
45.652 |
1,14%
|
9,70
|
9,70
|
9,82
|
9,80
|
| 04/11/2024 |
66.402 |
-2,81%
|
9,89
|
9,69
|
10,06
|
9,69
|
| 01/11/2024 |
56.869 |
-0,90%
|
10,10
|
9,84
|
10,12
|
9,97
|
| 31/10/2024 |
89.908 |
-0,98%
|
10,14
|
10,04
|
10,26
|
10,06
|
| 30/10/2024 |
242.561 |
-3,97%
|
10,44
|
10,08
|
10,48
|
10,16
|
| 29/10/2024 |
234.039 |
8,18%
|
9,80
|
9,52
|
10,76
|
10,58
|
| 28/10/2024 |
40.435 |
1,03%
|
9,73
|
9,59
|
9,81
|
9,78
|
| 25/10/2024 |
46.077 |
0,00%
|
9,70
|
9,59
|
9,79
|
9,68
|
| 24/10/2024 |
59.930 |
0,83%
|
9,61
|
9,59
|
9,79
|
9,68
|
| 23/10/2024 |
72.631 |
-1,54%
|
9,75
|
9,59
|
9,88
|
9,60
|
| 22/10/2024 |
60.325 |
-1,32%
|
9,93
|
9,75
|
9,94
|
9,75
|
| 21/10/2024 |
70.210 |
-2,18%
|
10,10
|
9,85
|
10,26
|
9,88
|
| 18/10/2024 |
107.897 |
2,12%
|
9,89
|
9,89
|
10,30
|
10,10
|
| 17/10/2024 |
73.015 |
0,20%
|
9,94
|
9,83
|
10,06
|
9,89
|
| 16/10/2024 |
79.040 |
-2,08%
|
10,00
|
9,80
|
10,04
|
9,87
|
| 15/10/2024 |
128.950 |
2,23%
|
9,86
|
9,73
|
10,08
|
10,08
|
| 14/10/2024 |
78.224 |
-0,20%
|
9,93
|
9,69
|
9,93
|
9,86
|
| 11/10/2024 |
59.718 |
1,13%
|
9,80
|
9,74
|
9,91
|
9,88
|
| 10/10/2024 |
68.793 |
1,67%
|
9,55
|
9,53
|
9,77
|
9,77
|
| 09/10/2024 |
51.029 |
1,48%
|
9,50
|
9,45
|
9,61
|
9,61
|
| 08/10/2024 |
60.417 |
-0,21%
|
9,37
|
9,30
|
9,51
|
9,47
|
| 07/10/2024 |
78.423 |
1,39%
|
9,46
|
9,24
|
9,58
|
9,49
|
| 04/10/2024 |
105.224 |
2,86%
|
9,08
|
9,00
|
9,36
|
9,36
|
| 03/10/2024 |
114.162 |
-3,50%
|
9,40
|
9,07
|
9,40
|
9,10
|
| 02/10/2024 |
124.977 |
-2,28%
|
9,64
|
9,43
|
9,88
|
9,43
|
| 01/10/2024 |
70.294 |
-0,72%
|
9,77
|
9,53
|
9,92
|
9,65
|
| 30/09/2024 |
107.696 |
-4,14%
|
10,10
|
9,70
|
10,10
|
9,72
|
| 27/09/2024 |
108.224 |
0,20%
|
9,94
|
9,92
|
10,24
|
10,14
|
| 26/09/2024 |
272.611 |
15,92%
|
8,84
|
8,84
|
10,16
|
10,12
|
| 25/09/2024 |
79.715 |
-2,24%
|
8,98
|
8,73
|
9,03
|
8,73
|
| 24/09/2024 |
107.800 |
0,79%
|
8,95
|
8,87
|
9,12
|
8,93
|
| 23/09/2024 |
86.166 |
-1,77%
|
9,00
|
8,86
|
9,03
|
8,86
|
| 20/09/2024 |
164.841 |
-1,96%
|
9,28
|
8,96
|
9,29
|
9,02
|
| 19/09/2024 |
231.944 |
12,61%
|
8,26
|
8,26
|
9,20
|
9,20
|
| 18/09/2024 |
82.871 |
2,00%
|
8,14
|
8,06
|
8,23
|
8,17
|
| 17/09/2024 |
114.545 |
-0,74%
|
8,07
|
7,95
|
8,10
|
8,01
|
| 16/09/2024 |
57.341 |
-0,86%
|
8,13
|
8,07
|
8,15
|
8,07
|
| 13/09/2024 |
49.581 |
0,99%
|
8,10
|
8,07
|
8,19
|
8,14
|
| 12/09/2024 |
77.897 |
1,64%
|
8,02
|
7,97
|
8,10
|
8,06
|
| 11/09/2024 |
81.835 |
-1,86%
|
8,10
|
7,92
|
8,20
|
7,93
|
| 10/09/2024 |
110.303 |
-0,98%
|
8,16
|
8,07
|
8,28
|
8,08
|
| 09/09/2024 |
91.098 |
-1,21%
|
8,30
|
8,14
|
8,35
|
8,16
|
| 06/09/2024 |
93.491 |
-1,08%
|
8,36
|
8,19
|
8,40
|
8,26
|
| 05/09/2024 |
62.756 |
1,46%
|
8,23
|
8,22
|
8,49
|
8,35
|
| 04/09/2024 |
120.782 |
-3,18%
|
8,37
|
8,13
|
8,38
|
8,23
|
| 03/09/2024 |
95.862 |
-2,30%
|
8,71
|
8,45
|
8,76
|
8,50
|
| 02/09/2024 |
56.824 |
-3,23%
|
8,95
|
8,70
|
8,96
|
8,70
|
| 30/08/2024 |
114.903 |
-1,96%
|
9,15
|
8,99
|
9,17
|
8,99
|
