Bonduelle SA (BON)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/01/2025 |
8.625 |
0,00%
|
6,27
|
6,26
|
6,34
|
6,28
|
| 23/01/2025 |
3.961 |
-0,16%
|
6,29
|
6,27
|
6,35
|
6,28
|
| 22/01/2025 |
9.821 |
-1,41%
|
6,33
|
6,27
|
6,37
|
6,29
|
| 21/01/2025 |
8.729 |
0,79%
|
6,40
|
6,29
|
6,44
|
6,38
|
| 20/01/2025 |
3.665 |
0,16%
|
6,43
|
6,32
|
6,43
|
6,33
|
| 17/01/2025 |
4.591 |
1,12%
|
6,32
|
6,28
|
6,34
|
6,32
|
| 16/01/2025 |
13.058 |
-1,11%
|
6,37
|
6,18
|
6,46
|
6,25
|
| 15/01/2025 |
12.595 |
-2,77%
|
6,49
|
6,32
|
6,49
|
6,32
|
| 14/01/2025 |
5.930 |
-1,52%
|
6,54
|
6,50
|
6,63
|
6,50
|
| 13/01/2025 |
6.059 |
0,15%
|
6,60
|
6,54
|
6,60
|
6,60
|
| 09/01/2025 |
6.176 |
0,15%
|
6,57
|
6,52
|
6,59
|
6,59
|
| 08/01/2025 |
9.691 |
-0,31%
|
6,56
|
6,50
|
6,59
|
6,54
|
| 07/01/2025 |
8.985 |
1,39%
|
6,52
|
6,52
|
6,68
|
6,56
|
| 06/01/2025 |
15.961 |
-0,15%
|
6,51
|
6,47
|
6,78
|
6,47
|
| 03/01/2025 |
9.652 |
-2,34%
|
6,74
|
6,67
|
6,83
|
6,68
|
| 02/01/2025 |
22.692 |
3,32%
|
6,63
|
6,61
|
6,84
|
6,84
|
| 31/12/2024 |
0 |
3,44%
|
6,41
|
6,41
|
6,63
|
6,62
|
| 30/12/2024 |
14.086 |
-0,78%
|
6,48
|
6,38
|
6,50
|
6,40
|
| 27/12/2024 |
15.488 |
2,38%
|
6,30
|
6,26
|
6,45
|
6,45
|
| 26/12/2024 |
0 |
0,00%
|
6,30
|
6,23
|
6,30
|
6,30
|
| 24/12/2024 |
0 |
0,00%
|
6,30
|
6,23
|
6,30
|
6,30
|
| 23/12/2024 |
13.754 |
0,00%
|
6,30
|
6,18
|
6,30
|
6,30
|
| 20/12/2024 |
15.130 |
0,48%
|
6,20
|
6,17
|
6,30
|
6,30
|
| 19/12/2024 |
4.467 |
0,16%
|
6,21
|
6,21
|
6,33
|
6,27
|
| 18/12/2024 |
0 |
-1,26%
|
6,28
|
6,21
|
6,29
|
6,26
|
| 17/12/2024 |
17.662 |
-1,25%
|
6,37
|
6,30
|
6,39
|
6,34
|
| 16/12/2024 |
13.103 |
0,94%
|
6,36
|
6,26
|
6,42
|
6,42
|
| 13/12/2024 |
14.554 |
0,47%
|
6,30
|
6,29
|
6,42
|
6,36
|
| 12/12/2024 |
16.386 |
-0,47%
|
6,33
|
6,30
|
6,40
|
6,33
|
| 11/12/2024 |
22.917 |
-1,85%
|
6,44
|
6,26
|
6,47
|
6,36
|
| 10/12/2024 |
10.013 |
-0,31%
|
6,55
|
6,46
|
6,55
|
6,48
|
| 09/12/2024 |
21.253 |
1,25%
|
6,40
|
6,40
|
6,65
|
6,50
|
| 06/12/2024 |
52.189 |
3,05%
|
6,25
|
6,23
|
6,44
|
6,42
|
| 05/12/2024 |
5.559 |
1,30%
|
6,20
|
6,15
|
6,23
|
6,23
|
| 04/12/2024 |
17.788 |
1,15%
|
6,08
|
6,08
|
6,24
|
6,15
|
| 03/12/2024 |
13.593 |
-0,82%
|
6,15
|
6,07
|
6,16
|
6,08
|
| 02/12/2024 |
30.354 |
-1,61%
|
6,16
|
6,07
|
6,20
|
6,13
|
| 29/11/2024 |
11.641 |
-0,48%
|
6,26
|
6,16
|
6,26
|
6,23
|
| 28/11/2024 |
36.319 |
-3,25%
|
6,51
|
6,22
|
6,51
|
6,26
|
| 27/11/2024 |
20.058 |
0,47%
|
6,45
|
6,41
|
6,49
|
6,47
|
| 26/11/2024 |
15.234 |
-1,68%
|
6,50
|
6,43
|
6,52
|
6,44
|
| 25/11/2024 |
10.887 |
0,77%
|
6,58
|
6,47
|
6,58
|
6,55
|
| 22/11/2024 |
16.589 |
0,62%
|
6,57
|
6,41
|
6,57
|
6,50
|
| 21/11/2024 |
14.254 |
0,16%
|
6,45
|
6,41
|
6,47
|
6,46
|
| 20/11/2024 |
15.578 |
-0,31%
|
6,52
|
6,42
|
6,52
|
6,45
|
| 19/11/2024 |
25.787 |
-1,07%
|
6,54
|
6,45
|
6,55
|
6,47
|
| 18/11/2024 |
12.387 |
-0,61%
|
6,51
|
6,51
|
6,60
|
6,54
|
| 15/11/2024 |
37.732 |
0,00%
|
6,55
|
6,52
|
6,60
|
6,58
|
| 14/11/2024 |
22.799 |
-0,15%
|
6,60
|
6,52
|
6,61
|
6,58
|
| 13/11/2024 |
94.384 |
1,70%
|
6,48
|
6,41
|
6,60
|
6,59
|
| 12/11/2024 |
14.069 |
0,00%
|
6,43
|
6,42
|
6,49
|
6,48
|
| 11/11/2024 |
17.212 |
-0,77%
|
6,58
|
6,48
|
6,58
|
6,48
|
| 08/11/2024 |
22.011 |
1,24%
|
6,52
|
6,44
|
6,55
|
6,53
|
| 07/11/2024 |
13.831 |
0,00%
|
6,45
|
6,43
|
6,50
|
6,45
|
| 06/11/2024 |
48.797 |
-1,07%
|
6,53
|
6,41
|
6,61
|
6,45
|
| 05/11/2024 |
12.972 |
0,00%
|
6,55
|
6,45
|
6,55
|
6,52
|
| 04/11/2024 |
21.834 |
-1,51%
|
6,66
|
6,48
|
6,66
|
6,52
|
| 01/11/2024 |
12.999 |
-1,19%
|
6,70
|
6,61
|
6,71
|
6,62
|
| 31/10/2024 |
21.419 |
-0,59%
|
6,90
|
6,61
|
6,90
|
6,70
|
| 30/10/2024 |
40.319 |
-1,03%
|
6,76
|
6,68
|
6,81
|
6,74
|
| 29/10/2024 |
20.009 |
-0,15%
|
6,83
|
6,77
|
6,98
|
6,81
|
| 28/10/2024 |
27.951 |
2,10%
|
6,72
|
6,72
|
6,90
|
6,82
|
| 25/10/2024 |
26.218 |
1,99%
|
6,60
|
6,53
|
6,73
|
6,68
|
| 24/10/2024 |
10.006 |
-0,15%
|
6,57
|
6,55
|
6,69
|
6,55
|
| 23/10/2024 |
21.012 |
-1,50%
|
6,64
|
6,53
|
6,72
|
6,56
|
| 22/10/2024 |
70.120 |
0,45%
|
6,57
|
6,45
|
6,78
|
6,66
|
| 21/10/2024 |
37.296 |
-2,64%
|
6,81
|
6,63
|
6,94
|
6,63
|
| 18/10/2024 |
17.863 |
0,44%
|
6,71
|
6,69
|
6,82
|
6,81
|
| 17/10/2024 |
21.740 |
0,44%
|
6,83
|
6,64
|
6,84
|
6,78
|
| 16/10/2024 |
10.397 |
0,30%
|
6,70
|
6,60
|
6,75
|
6,75
|
| 15/10/2024 |
12.260 |
0,75%
|
6,75
|
6,56
|
6,75
|
6,73
|
| 14/10/2024 |
29.000 |
-0,30%
|
6,70
|
6,55
|
6,81
|
6,68
|
| 11/10/2024 |
14.799 |
-0,59%
|
6,80
|
6,68
|
6,84
|
6,70
|
| 10/10/2024 |
57.554 |
-2,60%
|
6,81
|
6,68
|
7,07
|
6,74
|
| 09/10/2024 |
14.424 |
-0,14%
|
6,96
|
6,81
|
7,00
|
6,92
|
| 08/10/2024 |
30.873 |
0,58%
|
6,96
|
6,80
|
7,10
|
6,93
|
| 07/10/2024 |
109.087 |
1,32%
|
6,71
|
6,45
|
7,05
|
6,89
|
| 04/10/2024 |
14.454 |
1,19%
|
6,77
|
6,75
|
6,96
|
6,80
|
| 03/10/2024 |
9.134 |
-0,44%
|
6,86
|
6,70
|
6,86
|
6,72
|
| 02/10/2024 |
28.845 |
-3,43%
|
6,99
|
6,67
|
6,99
|
6,75
|
| 01/10/2024 |
19.752 |
-2,92%
|
7,20
|
6,84
|
7,20
|
6,99
|
| 30/09/2024 |
12.751 |
-0,83%
|
7,23
|
6,90
|
7,23
|
7,20
|
| 27/09/2024 |
57.464 |
7,88%
|
6,84
|
6,78
|
7,26
|
7,26
|
| 26/09/2024 |
22.243 |
2,75%
|
6,60
|
6,58
|
6,79
|
6,73
|
| 25/09/2024 |
14.888 |
-1,95%
|
6,70
|
6,53
|
6,75
|
6,55
|
| 24/09/2024 |
28.173 |
1,21%
|
6,71
|
6,56
|
6,72
|
6,68
|
| 23/09/2024 |
34.563 |
-0,75%
|
6,64
|
6,55
|
6,70
|
6,60
|
| 20/09/2024 |
287.243 |
0,30%
|
6,64
|
6,44
|
6,65
|
6,65
|
| 19/09/2024 |
26.999 |
1,07%
|
6,56
|
6,49
|
6,68
|
6,63
|
| 18/09/2024 |
21.321 |
-0,61%
|
6,66
|
6,50
|
6,66
|
6,56
|
| 17/09/2024 |
17.723 |
-1,35%
|
6,67
|
6,50
|
6,67
|
6,60
|
| 16/09/2024 |
13.362 |
-1,04%
|
6,76
|
6,58
|
6,76
|
6,69
|
| 13/09/2024 |
16.874 |
2,58%
|
6,52
|
6,44
|
6,76
|
6,76
|
| 12/09/2024 |
21.873 |
-0,30%
|
6,59
|
6,55
|
6,65
|
6,59
|
| 11/09/2024 |
25.056 |
0,92%
|
6,55
|
6,54
|
6,82
|
6,61
|
| 10/09/2024 |
33.507 |
0,77%
|
6,49
|
6,36
|
6,55
|
6,55
|
| 09/09/2024 |
18.364 |
-0,76%
|
6,51
|
6,45
|
6,55
|
6,50
|
| 06/09/2024 |
73.095 |
-2,09%
|
6,73
|
6,42
|
6,73
|
6,55
|
| 05/09/2024 |
13.992 |
1,21%
|
6,60
|
6,55
|
6,69
|
6,69
|
| 04/09/2024 |
12.787 |
-0,30%
|
6,56
|
6,56
|
6,76
|
6,61
|
