Engie SA (ENGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/06/2026 |
1.845.907 |
-0,82%
|
27,03
|
26,68
|
27,18
|
26,72
|
| 05/06/2026 |
3.335.112 |
1,28%
|
26,85
|
26,62
|
27,07
|
26,94
|
| 04/06/2026 |
2.290.024 |
-0,89%
|
26,75
|
26,52
|
26,92
|
26,60
|
| 03/06/2026 |
3.137.487 |
0,86%
|
26,68
|
26,65
|
27,05
|
26,84
|
| 02/06/2026 |
1.898.308 |
-0,19%
|
26,66
|
26,45
|
26,79
|
26,61
|
| 01/06/2026 |
2.438.659 |
0,72%
|
26,43
|
26,40
|
26,82
|
26,66
|
| 29/05/2026 |
6.252.489 |
-0,45%
|
26,57
|
26,36
|
26,69
|
26,47
|
| 28/05/2026 |
2.909.308 |
-1,04%
|
26,88
|
26,40
|
27,00
|
26,59
|
| 27/05/2026 |
2.955.547 |
-2,04%
|
27,33
|
26,63
|
27,34
|
26,87
|
| 26/05/2026 |
3.517.701 |
0,55%
|
27,30
|
27,27
|
27,58
|
27,43
|
| 25/05/2026 |
1.518.488 |
0,41%
|
27,41
|
27,28
|
27,46
|
27,28
|
| 22/05/2026 |
3.690.262 |
-0,11%
|
27,00
|
26,96
|
27,27
|
27,17
|
| 21/05/2026 |
3.688.474 |
-0,48%
|
27,22
|
27,03
|
27,35
|
27,20
|
| 20/05/2026 |
3.337.299 |
1,11%
|
27,17
|
27,08
|
27,37
|
27,33
|
| 19/05/2026 |
2.683.137 |
0,33%
|
26,93
|
26,92
|
27,29
|
27,03
|
| 18/05/2026 |
2.822.818 |
1,28%
|
26,50
|
26,42
|
26,99
|
26,94
|
| 15/05/2026 |
3.638.516 |
-2,71%
|
27,28
|
26,57
|
27,32
|
26,60
|
| 14/05/2026 |
2.163.447 |
-0,22%
|
27,62
|
27,33
|
27,65
|
27,34
|
| 13/05/2026 |
3.038.424 |
0,88%
|
27,25
|
27,14
|
27,55
|
27,40
|
| 12/05/2026 |
3.128.994 |
-1,09%
|
27,45
|
27,03
|
27,46
|
27,16
|
| 11/05/2026 |
4.172.475 |
1,74%
|
27,06
|
26,93
|
27,54
|
27,46
|
| 08/05/2026 |
4.785.016 |
0,48%
|
26,75
|
26,61
|
27,06
|
26,99
|
| 07/05/2026 |
6.480.421 |
-2,58%
|
27,54
|
26,83
|
27,62
|
26,86
|
| 06/05/2026 |
5.669.872 |
-0,58%
|
27,97
|
27,20
|
28,09
|
27,57
|
| 05/05/2026 |
4.755.272 |
-0,22%
|
27,82
|
27,56
|
27,95
|
27,73
|
| 04/05/2026 |
5.392.089 |
-1,00%
|
28,10
|
27,41
|
28,10
|
27,79
|
| 30/04/2026 |
9.139.066 |
4,93%
|
27,70
|
27,00
|
28,18
|
28,07
|
| 29/04/2026 |
3.523.511 |
-1,47%
|
28,40
|
26,75
|
28,48
|
26,75
|
| 28/04/2026 |
3.442.350 |
0,85%
|
28,665
|
28,31
|
28,73
|
28,52
|
| 27/04/2026 |
816.143 |
0,35%
|
28,18
|
28,03
|
28,50
|
28,28
|
| 24/04/2026 |
4.041.556 |
-1,40%
|
28,64
|
28,27
|
28,80
|
28,28
|
| 23/04/2026 |
3.477.892 |
0,74%
|
28,30
|
28,25
|
28,68
|
28,68
|
| 22/04/2026 |
3.640.016 |
1,79%
|
27,96
|
27,96
|
28,62
|
28,47
|
| 21/04/2026 |
3.841.649 |
-0,64%
|
28,15
|
27,97
|
28,39
|
27,97
|
| 20/04/2026 |
2.893.134 |
0,64%
|
28,12
|
27,98
|
28,30
|
28,15
|
| 17/04/2026 |
6.073.535 |
-1,10%
|
28,18
|
27,60
|
28,24
|
27,97
|
| 16/04/2026 |
5.172.946 |
-1,74%
|
28,77
|
28,20
|
28,86
|
28,28
|
| 15/04/2026 |
3.963.080 |
0,00%
|
28,82
|
28,67
|
28,99
|
28,78
|
| 14/04/2026 |
3.150.946 |
-0,66%
|
28,90
|
28,66
|
29,03
|
28,78
|
| 13/04/2026 |
3.385.402 |
-0,55%
|
29,14
|
28,95
|
29,36
|
28,97
|
| 10/04/2026 |
3.663.756 |
-0,24%
|
29,20
|
28,86
|
29,32
|
29,13
|
| 09/04/2026 |
3.415.875 |
1,04%
|
29,23
|
29,07
|
29,38
|
29,20
|
| 08/04/2026 |
5.937.498 |
-0,45%
|
29,44
|
28,66
|
29,45
|
28,90
|
| 07/04/2026 |
4.334.754 |
0,21%
|
28,93
|
28,82
|
29,14
|
29,03
|
| 02/04/2026 |
3.873.607 |
2,01%
|
28,27
|
28,17
|
28,97
|
28,97
|
| 01/04/2026 |
4.001.891 |
2,49%
|
28,32
|
28,13
|
28,48
|
28,40
|
| 31/03/2026 |
4.582.436 |
-0,54%
|
27,81
|
27,71
|
28,02
|
27,71
|
| 30/03/2026 |
6.787.491 |
3,84%
|
26,86
|
26,83
|
27,86
|
27,86
|
| 27/03/2026 |
3.303.613 |
-0,59%
|
27,28
|
26,32
|
27,28
|
26,83
|
| 26/03/2026 |
3.821.040 |
-0,52%
|
26,89
|
26,61
|
27,04
|
26,99
|
| 25/03/2026 |
4.417.559 |
1,61%
|
26,96
|
26,79
|
27,21
|
27,13
|
| 24/03/2026 |
3.776.900 |
1,37%
|
26,49
|
26,27
|
26,82
|
26,70
|
| 23/03/2026 |
5.636.852 |
-0,64%
|
26,13
|
25,90
|
26,90
|
26,34
|
| 20/03/2026 |
13.108.071 |
-2,86%
|
27,57
|
26,51
|
27,64
|
26,51
|
| 19/03/2026 |
5.020.818 |
-1,41%
|
27,36
|
27,11
|
27,61
|
27,29
|
| 18/03/2026 |
4.511.265 |
-1,88%
|
28,22
|
27,56
|
28,26
|
27,68
|
| 17/03/2026 |
4.735.113 |
1,73%
|
27,75
|
27,75
|
28,34
|
28,21
|
| 16/03/2026 |
3.585.907 |
0,33%
|
27,33
|
27,30
|
27,97
|
27,73
|
| 13/03/2026 |
4.278.495 |
1,02%
|
27,32
|
27,06
|
27,98
|
27,64
|
| 12/03/2026 |
4.970.172 |
1,52%
|
27,01
|
26,94
|
27,42
|
27,36
|
| 11/03/2026 |
4.346.277 |
-0,33%
|
26,93
|
26,61
|
27,09
|
26,95
|
| 10/03/2026 |
7.083.188 |
2,85%
|
26,92
|
26,73
|
27,36
|
27,04
|
| 09/03/2026 |
4.865.730 |
-0,23%
|
25,73
|
25,45
|
26,34
|
26,29
|
| 06/03/2026 |
6.184.700 |
-0,64%
|
26,65
|
26,01
|
26,81
|
26,35
|
| 05/03/2026 |
6.080.643 |
-2,72%
|
27,17
|
26,52
|
27,52
|
26,52
|
| 04/03/2026 |
9.391.598 |
0,93%
|
27,03
|
26,93
|
27,60
|
27,26
|
| 03/03/2026 |
11.378.059 |
-5,56%
|
28,18
|
26,68
|
28,22
|
27,01
|
| 02/03/2026 |
12.450.335 |
-1,14%
|
27,93
|
27,70
|
28,60
|
28,60
|
| 27/02/2026 |
6.243.314 |
-2,03%
|
29,21
|
28,66
|
29,41
|
28,93
|
| 26/02/2026 |
13.480.342 |
7,23%
|
29,06
|
28,92
|
29,89
|
29,53
|
| 25/02/2026 |
6.200.089 |
2,08%
|
26,92
|
26,85
|
27,63
|
27,54
|
| 24/02/2026 |
4.803.860 |
1,74%
|
26,66
|
26,50
|
27,01
|
26,98
|
| 23/02/2026 |
3.675.129 |
0,84%
|
26,50
|
26,34
|
26,64
|
26,52
|
| 20/02/2026 |
4.713.270 |
-0,45%
|
26,27
|
26,02
|
26,47
|
26,30
|
| 19/02/2026 |
3.696.394 |
-1,49%
|
26,57
|
26,16
|
26,67
|
26,42
|
| 18/02/2026 |
3.606.104 |
1,06%
|
26,63
|
26,55
|
26,99
|
26,82
|
| 17/02/2026 |
2.744.008 |
0,95%
|
26,34
|
26,28
|
26,69
|
26,54
|
| 16/02/2026 |
2.817.745 |
0,77%
|
26,05
|
25,89
|
26,36
|
26,29
|
| 13/02/2026 |
5.047.101 |
-1,14%
|
26,28
|
25,63
|
26,40
|
26,09
|
| 12/02/2026 |
4.692.972 |
-1,12%
|
26,74
|
25,91
|
26,75
|
26,39
|
| 11/02/2026 |
3.672.272 |
2,30%
|
26,19
|
26,12
|
26,78
|
26,69
|
| 10/02/2026 |
3.005.299 |
-0,19%
|
26,27
|
25,90
|
26,28
|
26,09
|
| 09/02/2026 |
2.945.488 |
1,71%
|
25,71
|
25,65
|
26,14
|
26,14
|
| 06/02/2026 |
4.315.366 |
0,90%
|
25,43
|
25,42
|
25,96
|
25,70
|
| 05/02/2026 |
6.766.158 |
-2,04%
|
25,40
|
25,03
|
25,76
|
25,47
|
| 04/02/2026 |
7.024.229 |
1,44%
|
25,77
|
25,70
|
26,16
|
26,00
|
| 03/02/2026 |
5.082.301 |
2,28%
|
25,22
|
25,05
|
25,63
|
25,63
|
| 02/02/2026 |
6.690.174 |
-0,16%
|
25,10
|
24,88
|
25,41
|
25,06
|
| 30/01/2026 |
7.078.010 |
0,93%
|
24,83
|
24,79
|
25,27
|
25,10
|
| 29/01/2026 |
4.038.981 |
0,57%
|
24,79
|
24,70
|
24,95
|
24,87
|
| 28/01/2026 |
3.667.945 |
0,20%
|
24,63
|
24,46
|
24,87
|
24,73
|
| 27/01/2026 |
5.952.819 |
0,90%
|
24,50
|
24,23
|
24,68
|
24,68
|
| 26/01/2026 |
3.933.007 |
1,49%
|
24,23
|
24,20
|
24,57
|
24,46
|
| 23/01/2026 |
4.647.518 |
0,84%
|
23,90
|
23,81
|
24,10
|
24,10
|
| 22/01/2026 |
4.763.361 |
0,34%
|
23,99
|
23,56
|
24,30
|
23,90
|
| 21/01/2026 |
4.234.506 |
-0,08%
|
23,53
|
23,38
|
23,85
|
23,82
|
| 20/01/2026 |
5.225.797 |
-0,42%
|
23,86
|
23,55
|
23,90
|
23,84
|
| 19/01/2026 |
2.995.597 |
0,42%
|
24,00
|
23,74
|
24,04
|
23,94
|
| 16/01/2026 |
4.002.696 |
-0,25%
|
23,87
|
23,77
|
24,03
|
23,84
|
| 15/01/2026 |
2.823.955 |
0,67%
|
23,85
|
23,62
|
23,97
|
23,90
|
