Engie SA (ENGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
3 502 933 |
0,04%
|
23,17
|
22,77
|
23,21
|
23,11
|
| 21/10/2026 |
5 151 510 |
1,18%
|
22,90
|
22,82
|
23,22
|
23,10
|
| 20/10/2026 |
5 375 488 |
0,26%
|
22,80
|
22,55
|
22,92
|
22,83
|
| 19/10/2026 |
4 878 591 |
-2,78%
|
23,23
|
22,70
|
23,25
|
22,77
|
| 16/10/2026 |
3 967 338 |
0,91%
|
23,24
|
23,11
|
23,50
|
23,42
|
| 15/10/2026 |
5 389 669 |
-0,39%
|
23,36
|
23,21
|
23,71
|
23,21
|
| 14/10/2026 |
5 112 303 |
1,22%
|
23,19
|
22,94
|
23,54
|
23,30
|
| 13/10/2026 |
4 505 596 |
0,35%
|
23,05
|
22,94
|
23,32
|
23,02
|
| 12/10/2026 |
4 360 085 |
0,84%
|
22,90
|
22,68
|
23,07
|
22,94
|
| 09/10/2026 |
2 939 995 |
0,18%
|
23,02
|
22,68
|
23,04
|
22,75
|
| 08/10/2026 |
5 532 465 |
-0,13%
|
22,59
|
22,49
|
22,95
|
22,71
|
| 07/10/2026 |
4 829 286 |
-3,03%
|
23,45
|
22,55
|
23,46
|
22,74
|
| 06/10/2026 |
5 535 042 |
2,54%
|
22,93
|
22,92
|
23,49
|
23,45
|
| 05/10/2026 |
3 528 159 |
0,40%
|
22,73
|
22,61
|
22,94
|
22,87
|
| 02/10/2026 |
5 334 322 |
1,16%
|
22,60
|
22,39
|
22,87
|
22,78
|
| 01/10/2026 |
4 721 909 |
-1,27%
|
22,63
|
22,27
|
22,84
|
22,52
|
| 30/09/2026 |
5 561 501 |
-0,91%
|
23,05
|
22,59
|
23,24
|
22,81
|
| 29/09/2026 |
3 491 219 |
-0,78%
|
23,17
|
22,76
|
23,18
|
23,02
|
| 28/09/2026 |
2 493 940 |
-0,64%
|
23,53
|
23,20
|
23,59
|
23,20
|
| 25/09/2026 |
3 692 731 |
-0,30%
|
23,37
|
23,17
|
23,57
|
23,35
|
| 24/09/2026 |
4 237 830 |
-0,93%
|
23,52
|
23,30
|
23,59
|
23,42
|
| 23/09/2026 |
3 794 053 |
-0,67%
|
23,80
|
23,56
|
23,94
|
23,64
|
| 22/09/2026 |
7 638 496 |
0,46%
|
23,85
|
23,60
|
24,10
|
23,80
|
| 21/09/2026 |
4 893 843 |
-1,42%
|
23,90
|
23,45
|
23,90
|
23,69
|
| 18/09/2026 |
57 377 481 |
-0,91%
|
24,20
|
23,63
|
24,22
|
24,03
|
| 17/09/2026 |
4 821 352 |
0,75%
|
23,98
|
23,85
|
24,325
|
24,25
|
| 16/09/2026 |
5 290 745 |
1,95%
|
23,68
|
23,67
|
24,07
|
24,07
|
| 15/09/2026 |
3 341 259 |
0,26%
|
23,63
|
23,37
|
23,79
|
23,61
|
| 14/09/2026 |
4 286 430 |
-1,79%
|
24,08
|
23,55
|
24,11
|
23,55
|
| 11/09/2026 |
3 325 558 |
-1,32%
|
24,40
|
23,85
|
24,42
|
23,98
|
| 10/09/2026 |
3 744 137 |
1,04%
|
24,15
|
24,09
|
24,40
|
24,30
|
| 09/09/2026 |
4 537 178 |
-0,29%
|
24,22
|
23,95
|
24,72
|
24,05
|
| 08/09/2026 |
2 972 033 |
-0,25%
|
24,18
|
23,95
|
24,18
|
24,12
|
| 07/09/2026 |
2 313 742 |
0,71%
|
24,01
|
24,01
|
24,23
|
24,18
|
| 04/09/2026 |
3 617 856 |
0,93%
|
23,80
|
23,59
|
24,07
|
24,01
|
| 03/09/2026 |
4 853 195 |
-0,50%
|
23,92
|
23,40
|
24,00
|
23,79
|
| 02/09/2026 |
3 854 378 |
-2,01%
|
24,49
|
23,875
|
24,63
|
23,91
|
| 01/09/2026 |
3 273 492 |
-0,81%
|
24,82
|
24,21
|
24,93
|
24,40
|
| 31/08/2026 |
4 680 716 |
0,41%
|
24,51
|
24,44
|
24,83
|
24,60
|
| 28/08/2026 |
3 340 985 |
1,66%
|
24,26
|
24,22
|
24,59
|
24,50
|
| 27/08/2026 |
4 703 370 |
-3,45%
|
24,97
|
23,91
|
25,01
|
24,10
|
| 26/08/2026 |
2 548 320 |
-1,46%
|
25,34
|
24,93
|
25,36
|
24,96
|
| 25/08/2026 |
2 707 175 |
0,80%
|
25,21
|
25,17
|
25,43
|
25,33
|
| 24/08/2026 |
2 266 246 |
-0,63%
|
25,25
|
24,96
|
25,30
|
25,13
|
| 21/08/2026 |
2 562 931 |
-1,10%
|
25,60
|
25,29
|
25,75
|
25,29
|
| 20/08/2026 |
2 397 720 |
0,83%
|
25,62
|
25,24
|
25,68
|
25,57
|
| 19/08/2026 |
2 081 187 |
-1,13%
|
25,60
|
25,32
|
25,82
|
25,36
|
| 18/08/2026 |
3 913 356 |
0,12%
|
25,69
|
25,44
|
25,73
|
25,65
|
| 17/08/2026 |
2 079 640 |
-0,39%
|
25,84
|
25,62
|
25,93
|
25,62
|
| 14/08/2026 |
3 012 652 |
-1,57%
|
26,14
|
25,58
|
26,14
|
25,72
|
| 13/08/2026 |
3 045 129 |
0,62%
|
25,96
|
25,92
|
26,22
|
26,13
|
| 12/08/2026 |
3 568 705 |
-1,10%
|
26,50
|
25,94
|
26,52
|
25,97
|
| 11/08/2026 |
2 910 357 |
-0,68%
|
26,56
|
26,16
|
26,63
|
26,26
|
| 10/08/2026 |
2 163 307 |
-1,05%
|
26,74
|
26,35
|
26,82
|
26,44
|
| 07/08/2026 |
1 867 653 |
0,60%
|
26,70
|
26,38
|
26,78
|
26,72
|
| 06/08/2026 |
3 255 187 |
0,38%
|
26,61
|
26,36
|
26,69
|
26,56
|
| 05/08/2026 |
2 823 896 |
-1,34%
|
27,03
|
26,36
|
27,17
|
26,46
|
| 04/08/2026 |
3 376 029 |
-0,19%
|
27,00
|
26,53
|
27,41
|
26,82
|
| 03/08/2026 |
3 439 739 |
-0,89%
|
27,19
|
26,38
|
27,20
|
26,87
|
| 31/07/2026 |
6 789 523 |
3,99%
|
26,60
|
26,60
|
27,52
|
27,11
|
| 30/07/2026 |
2 756 868 |
0,39%
|
26,00
|
26,00
|
26,51
|
26,07
|
| 29/07/2026 |
2 842 821 |
-0,73%
|
26,22
|
25,94
|
26,62
|
25,97
|
| 28/07/2026 |
4 002 956 |
-3,11%
|
27,21
|
26,16
|
27,24
|
26,16
|
| 27/07/2026 |
3 819 724 |
-2,84%
|
27,91
|
26,95
|
27,93
|
27,00
|
| 24/07/2026 |
2 483 064 |
0,25%
|
27,66
|
27,61
|
27,87
|
27,79
|
| 23/07/2026 |
3 461 792 |
0,58%
|
27,56
|
27,37
|
27,845
|
27,72
|
| 22/07/2026 |
3 106 409 |
1,96%
|
27,17
|
27,08
|
27,82
|
27,56
|
| 21/07/2026 |
2 423 370 |
0,52%
|
26,92
|
26,81
|
27,28
|
27,03
|
| 20/07/2026 |
2 099 381 |
0,11%
|
26,79
|
26,76
|
27,09
|
26,89
|
| 17/07/2026 |
2 218 817 |
0,79%
|
26,83
|
26,76
|
27,16
|
26,86
|
| 16/07/2026 |
2 327 269 |
-1,44%
|
27,00
|
26,48
|
27,05
|
26,65
|
| 15/07/2026 |
3 074 599 |
-1,35%
|
27,38
|
27,04
|
27,47
|
27,04
|
| 14/07/2026 |
2 361 492 |
0,92%
|
27,15
|
27,07
|
27,60
|
27,41
|
| 13/07/2026 |
1 474 250 |
1,04%
|
26,88
|
26,88
|
27,16
|
27,16
|
| 10/07/2026 |
1 709 968 |
-0,81%
|
26,99
|
26,80
|
27,10
|
26,88
|
| 09/07/2026 |
2 157 928 |
1,20%
|
26,82
|
26,78
|
27,22
|
27,10
|
| 08/07/2026 |
3 022 937 |
-2,19%
|
27,28
|
26,71
|
27,37
|
26,78
|
| 07/07/2026 |
2 386 128 |
0,63%
|
27,26
|
27,10
|
27,57
|
27,38
|
| 06/07/2026 |
1 940 785 |
-1,88%
|
27,75
|
27,18
|
27,78
|
27,21
|
| 03/07/2026 |
2 357 788 |
2,06%
|
27,30
|
27,27
|
27,81
|
27,73
|
| 02/07/2026 |
2 809 840 |
2,34%
|
26,68
|
26,46
|
27,17
|
27,17
|
| 01/07/2026 |
3 141 619 |
-3,77%
|
27,51
|
26,49
|
27,53
|
26,55
|
| 30/06/2026 |
3 193 661 |
0,69%
|
27,57
|
27,47
|
27,75
|
27,59
|
| 29/06/2026 |
2 370 731 |
0,33%
|
27,21
|
27,06
|
27,48
|
27,40
|
| 26/06/2026 |
1 763 595 |
0,92%
|
27,18
|
27,05
|
27,40
|
27,31
|
| 25/06/2026 |
2 942 569 |
2,11%
|
26,50
|
26,49
|
27,23
|
27,06
|
| 24/06/2026 |
2 709 931 |
-1,71%
|
26,87
|
26,43
|
26,90
|
26,50
|
| 23/06/2026 |
3 489 561 |
-0,81%
|
27,17
|
26,70
|
27,19
|
26,96
|
| 22/06/2026 |
2 843 282 |
1,30%
|
26,96
|
26,86
|
27,19
|
27,18
|
| 19/06/2026 |
6 328 777 |
0,11%
|
26,83
|
26,48
|
26,96
|
26,83
|
| 18/06/2026 |
2 934 541 |
-0,59%
|
27,11
|
26,69
|
27,13
|
26,80
|
| 17/06/2026 |
2 484 641 |
0,22%
|
26,94
|
26,52
|
26,98
|
26,96
|
| 16/06/2026 |
3 661 983 |
-1,47%
|
27,39
|
26,70
|
27,55
|
26,90
|
| 15/06/2026 |
3 362 214 |
-0,76%
|
27,32
|
27,03
|
27,39
|
27,30
|
| 12/06/2026 |
3 080 677 |
0,37%
|
27,45
|
27,18
|
27,61
|
27,51
|
| 11/06/2026 |
2 940 071 |
1,75%
|
27,02
|
26,94
|
27,60
|
27,41
|
| 10/06/2026 |
4 245 645 |
0,67%
|
26,70
|
26,68
|
27,23
|
26,94
|
| 09/06/2026 |
3 075 830 |
0,15%
|
26,78
|
26,60
|
26,90
|
26,76
|
| 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
|
