Bonduelle SA (BON)
Exportar para Excel
1 2 3 4 5 > >> |
09-05-2024 |
4.600 |
1,77%
|
7,95
|
7,91
|
8,05
|
8,04
|
08-05-2024 |
21.662 |
-2,59%
|
8,16
|
7,90
|
8,16
|
7,90
|
07-05-2024 |
37.618 |
-3,57%
|
8,44
|
8,11
|
8,45
|
8,11
|
06-05-2024 |
26.130 |
2,94%
|
8,30
|
8,27
|
8,44
|
8,41
|
03-05-2024 |
62.914 |
-0,61%
|
7,87
|
7,68
|
8,27
|
8,17
|
02-05-2024 |
44.079 |
1,48%
|
8,00
|
7,92
|
8,32
|
8,22
|
01-05-2024 |
0 |
4,11%
|
7,78
|
7,78
|
8,25
|
8,10
|
30-04-2024 |
56.987 |
4,11%
|
7,78
|
7,78
|
8,25
|
8,10
|
29-04-2024 |
17.115 |
0,65%
|
7,77
|
7,68
|
7,86
|
7,78
|
26-04-2024 |
11.772 |
1,98%
|
7,53
|
7,53
|
7,83
|
7,73
|
25-04-2024 |
10.278 |
-1,30%
|
7,68
|
7,54
|
7,69
|
7,58
|
24-04-2024 |
27.953 |
0,00%
|
7,73
|
7,65
|
7,81
|
7,68
|
23-04-2024 |
17.783 |
0,00%
|
7,68
|
7,62
|
7,74
|
7,68
|
22-04-2024 |
17.144 |
2,13%
|
7,48
|
7,48
|
7,73
|
7,68
|
19-04-2024 |
22.811 |
-0,13%
|
7,48
|
7,42
|
7,61
|
7,52
|
18-04-2024 |
9.910 |
1,76%
|
7,51
|
7,41
|
7,53
|
7,53
|
17-04-2024 |
26.070 |
-2,76%
|
7,66
|
7,40
|
7,70
|
7,40
|
16-04-2024 |
41.349 |
-4,52%
|
7,97
|
7,61
|
7,97
|
7,61
|
15-04-2024 |
19.075 |
1,40%
|
7,95
|
7,87
|
8,01
|
7,97
|
12-04-2024 |
25.420 |
0,38%
|
7,94
|
7,85
|
8,04
|
7,86
|
11-04-2024 |
34.171 |
1,29%
|
7,84
|
7,77
|
8,00
|
7,83
|
10-04-2024 |
30.523 |
-0,52%
|
7,78
|
7,72
|
7,91
|
7,73
|
09-04-2024 |
22.477 |
-0,64%
|
7,76
|
7,65
|
7,83
|
7,77
|
08-04-2024 |
22.839 |
2,36%
|
7,71
|
7,62
|
7,86
|
7,82
|
05-04-2024 |
22.367 |
-1,04%
|
7,68
|
7,61
|
7,72
|
7,64
|
04-04-2024 |
33.403 |
3,21%
|
7,54
|
7,51
|
7,72
|
7,72
|
03-04-2024 |
38.193 |
0,13%
|
7,49
|
7,33
|
7,49
|
7,48
|
02-04-2024 |
50.177 |
-0,53%
|
7,64
|
7,45
|
7,80
|
7,47
|
01-04-2024 |
0 |
-1,05%
|
7,65
|
7,51
|
7,68
|
7,51
|
28-03-2024 |
21.545 |
-1,05%
|
7,65
|
7,51
|
7,68
|
7,51
|
27-03-2024 |
37.069 |
1,88%
|
7,41
|
7,34
|
7,59
|
7,59
|
26-03-2024 |
17.673 |
-0,27%
|
7,45
|
7,42
|
7,47
|
7,45
|
25-03-2024 |
28.257 |
-0,53%
|
7,51
|
7,45
|
7,56
|
7,47
|
22-03-2024 |
24.109 |
-2,34%
|
7,70
|
7,51
|
7,73
|
7,51
|
21-03-2024 |
17.832 |
-1,28%
|
7,81
|
7,69
|
7,81
|
7,69
|
20-03-2024 |
21.073 |
1,04%
|
7,71
|
7,60
|
7,80
|
7,79
|
19-03-2024 |
30.289 |
-1,78%
|
7,85
|
7,64
|
7,85
|
7,71
|
18-03-2024 |
50.323 |
-1,01%
|
7,95
|
7,83
|
8,04
|
7,85
|
15-03-2024 |
86.102 |
1,02%
|
7,96
|
7,86
|
8,03
|
7,93
|
14-03-2024 |
50.213 |
-1,75%
|
7,95
|
7,85
|
8,03
|
7,85
|
13-03-2024 |
37.519 |
2,04%
|
7,89
|
7,86
|
8,08
|
7,99
|
12-03-2024 |
36.603 |
-0,89%
|
7,81
|
7,73
|
8,01
|
7,83
|
11-03-2024 |
42.791 |
-3,54%
|
8,10
|
7,90
|
8,15
|
7,90
|
08-03-2024 |
34.589 |
-0,85%
|
8,30
|
8,17
|
8,33
|
8,19
|
07-03-2024 |
34.640 |
0,24%
|
8,48
|
8,17
|
8,48
|
8,26
|
06-03-2024 |
33.664 |
-2,14%
|
8,42
|
8,24
|
8,48
|
8,24
|
05-03-2024 |
54.840 |
-4,86%
|
8,70
|
8,41
|
8,70
|
8,42
|
04-03-2024 |
58.818 |
-5,35%
|
9,30
|
8,84
|
9,32
|
8,85
|
01-03-2024 |
56.676 |
-5,56%
|
9,64
|
9,21
|
9,72
|
9,35
|
29-02-2024 |
72.839 |
-0,40%
|
9,90
|
9,89
|
10,10
|
9,90
|
28-02-2024 |
8.889 |
-0,10%
|
9,94
|
9,90
|
9,99
|
9,94
|
27-02-2024 |
14.148 |
1,84%
|
9,77
|
9,77
|
9,96
|
9,95
|
26-02-2024 |
5.356 |
0,21%
|
9,70
|
9,57
|
9,79
|
9,77
|
23-02-2024 |
19.371 |
0,52%
|
9,60
|
9,59
|
9,84
|
9,75
|
22-02-2024 |
25.297 |
-2,41%
|
10,10
|
9,70
|
10,10
|
9,70
|
21-02-2024 |
25.809 |
1,02%
|
9,82
|
9,76
|
10,04
|
9,94
|
20-02-2024 |
25.912 |
1,55%
|
9,79
|
9,58
|
10,12
|
9,84
|
19-02-2024 |
11.500 |
-0,31%
|
9,66
|
9,50
|
9,77
|
9,69
|
16-02-2024 |
7.852 |
-1,32%
|
9,76
|
9,71
|
9,90
|
9,72
|
15-02-2024 |
18.318 |
-0,81%
|
9,88
|
9,76
|
9,88
|
9,85
|
14-02-2024 |
31.118 |
0,71%
|
9,89
|
9,85
|
10,08
|
9,93
|
13-02-2024 |
27.699 |
5,01%
|
9,44
|
9,37
|
9,86
|
9,86
|
12-02-2024 |
13.408 |
0,54%
|
9,32
|
9,26
|
9,39
|
9,39
|
09-02-2024 |
15.224 |
0,86%
|
9,25
|
9,16
|
9,34
|
9,34
|
08-02-2024 |
12.480 |
-0,43%
|
9,30
|
9,26
|
9,38
|
9,26
|
07-02-2024 |
35.426 |
-0,54%
|
9,40
|
9,23
|
9,65
|
9,30
|
06-02-2024 |
34.635 |
-0,43%
|
9,30
|
9,12
|
9,38
|
9,35
|
05-02-2024 |
30.187 |
-3,59%
|
9,78
|
9,38
|
9,78
|
9,39
|
02-02-2024 |
21.844 |
-1,72%
|
9,85
|
9,70
|
9,99
|
9,74
|
01-02-2024 |
31.967 |
0,61%
|
9,84
|
9,82
|
10,04
|
9,91
|
31-01-2024 |
18.044 |
-0,20%
|
9,84
|
9,81
|
9,96
|
9,85
|
30-01-2024 |
14.380 |
-1,89%
|
10,04
|
9,87
|
10,10
|
9,87
|
29-01-2024 |
10.969 |
-0,20%
|
10,02
|
10,02
|
10,10
|
10,06
|
26-01-2024 |
10.303 |
0,20%
|
10,02
|
9,98
|
10,20
|
10,08
|
25-01-2024 |
13.185 |
0,20%
|
10,10
|
9,89
|
10,10
|
10,06
|
24-01-2024 |
20.560 |
-1,76%
|
10,28
|
10,04
|
10,38
|
10,04
|
23-01-2024 |
11.114 |
-1,16%
|
10,26
|
10,22
|
10,44
|
10,22
|
22-01-2024 |
12.778 |
-2,08%
|
10,52
|
10,26
|
10,56
|
10,34
|
19-01-2024 |
6.072 |
1,34%
|
10,48
|
10,42
|
10,62
|
10,56
|
18-01-2024 |
5.445 |
-1,33%
|
10,52
|
10,42
|
10,62
|
10,42
|
17-01-2024 |
7.717 |
1,54%
|
10,32
|
10,24
|
10,56
|
10,56
|
16-01-2024 |
5.552 |
-0,19%
|
10,40
|
10,36
|
10,52
|
10,40
|
15-01-2024 |
11.413 |
-1,51%
|
10,54
|
10,38
|
10,68
|
10,42
|
12-01-2024 |
7.234 |
0,95%
|
10,44
|
10,44
|
10,58
|
10,58
|
11-01-2024 |
10.208 |
-1,50%
|
10,62
|
10,40
|
10,64
|
10,48
|
10-01-2024 |
4.977 |
-1,48%
|
10,78
|
10,62
|
10,84
|
10,64
|
09-01-2024 |
12.970 |
-0,37%
|
10,80
|
10,68
|
10,92
|
10,80
|
08-01-2024 |
4.515 |
0,19%
|
10,82
|
10,82
|
10,90
|
10,84
|
05-01-2024 |
9.226 |
-0,55%
|
10,82
|
10,82
|
10,92
|
10,82
|
04-01-2024 |
5.325 |
0,74%
|
10,92
|
10,82
|
10,92
|
10,88
|
03-01-2024 |
16.780 |
-1,10%
|
10,92
|
10,72
|
10,92
|
10,80
|
02-01-2024 |
20.442 |
2,06%
|
10,82
|
10,72
|
10,94
|
10,92
|
29-12-2023 |
14.510 |
0,00%
|
11,00
|
10,88
|
11,02
|
10,94
|
28-12-2023 |
10.109 |
-0,18%
|
10,92
|
10,86
|
10,96
|
10,94
|
27-12-2023 |
17.667 |
0,00%
|
10,90
|
10,84
|
11,00
|
10,96
|
26-12-2023 |
23.255 |
2,43%
|
10,64
|
10,60
|
10,96
|
10,96
|
22-12-2023 |
23.255 |
2,43%
|
10,64
|
10,60
|
10,96
|
10,96
|
21-12-2023 |
17.632 |
-0,93%
|
10,70
|
10,60
|
10,74
|
10,70
|
20-12-2023 |
10.808 |
0,94%
|
10,76
|
10,60
|
10,80
|
10,80
|
19-12-2023 |
9.268 |
0,75%
|
10,66
|
10,60
|
10,80
|
10,70
|