Engie SA (ENGI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
4.336.809 |
-0,28%
|
17,675
|
17,605
|
17,79
|
17,625
|
| 12/05/2025 |
5.740.804 |
-1,78%
|
18,015
|
17,575
|
18,09
|
17,675
|
| 09/05/2025 |
2.977.329 |
-0,22%
|
18,08
|
17,955
|
18,18
|
17,995
|
| 08/05/2025 |
5.076.024 |
-1,96%
|
18,295
|
18,035
|
18,31
|
18,035
|
| 07/05/2025 |
5.254.414 |
0,44%
|
18,40
|
18,295
|
18,41
|
18,395
|
| 06/05/2025 |
4.632.382 |
0,94%
|
18,20
|
18,175
|
18,345
|
18,315
|
| 05/05/2025 |
3.647.664 |
0,17%
|
18,095
|
18,00
|
18,19
|
18,145
|
| 02/05/2025 |
5.660.791 |
-0,39%
|
18,24
|
17,97
|
18,26
|
18,115
|
| 30/04/2025 |
7.631.684 |
1,91%
|
17,92
|
17,86
|
18,185
|
18,185
|
| 29/04/2025 |
5.886.462 |
1,65%
|
17,56
|
17,56
|
17,94
|
17,845
|
| 28/04/2025 |
6.890.454 |
0,75%
|
17,51
|
17,465
|
17,69
|
17,555
|
| 25/04/2025 |
8.139.677 |
1,16%
|
17,30
|
17,26
|
17,495
|
17,425
|
| 24/04/2025 |
7.486.423 |
-0,35%
|
18,93
|
17,225
|
18,98
|
17,225
|
| 23/04/2025 |
8.170.335 |
-0,66%
|
18,965
|
18,575
|
18,965
|
18,77
|
| 22/04/2025 |
6.880.090 |
1,21%
|
18,75
|
18,705
|
18,92
|
18,895
|
| 17/04/2025 |
4.725.656 |
-0,19%
|
18,65
|
18,58
|
18,765
|
18,67
|
| 16/04/2025 |
8.209.423 |
1,60%
|
18,59
|
18,365
|
18,73
|
18,705
|
| 15/04/2025 |
6.406.076 |
1,83%
|
18,14
|
18,13
|
18,485
|
18,41
|
| 14/04/2025 |
6.550.958 |
0,11%
|
18,29
|
18,02
|
18,30
|
18,08
|
| 11/04/2025 |
6.656.911 |
0,53%
|
18,12
|
18,045
|
18,29
|
18,06
|
| 10/04/2025 |
8.879.467 |
2,60%
|
18,045
|
17,67
|
18,17
|
17,965
|
| 09/04/2025 |
9.350.422 |
-1,52%
|
17,50
|
17,29
|
17,59
|
17,51
|
| 08/04/2025 |
10.794.100 |
1,80%
|
17,84
|
17,44
|
17,88
|
17,78
|
| 07/04/2025 |
16.955.647 |
-5,34%
|
17,825
|
17,325
|
18,005
|
17,465
|
| 04/04/2025 |
12.985.241 |
-2,48%
|
18,80
|
18,39
|
18,89
|
18,45
|
| 03/04/2025 |
9.156.580 |
2,63%
|
18,51
|
18,45
|
18,995
|
18,92
|
| 02/04/2025 |
6.738.714 |
1,46%
|
18,335
|
18,335
|
18,585
|
18,435
|
| 01/04/2025 |
7.759.867 |
0,75%
|
18,045
|
17,985
|
18,17
|
18,17
|
| 31/03/2025 |
6.802.717 |
-0,14%
|
18,095
|
17,935
|
18,155
|
18,035
|
| 28/03/2025 |
5.227.544 |
0,78%
|
17,945
|
17,875
|
18,08
|
18,06
|
| 27/03/2025 |
6.384.021 |
0,62%
|
17,765
|
17,755
|
17,995
|
17,92
|
| 26/03/2025 |
5.115.936 |
0,51%
|
17,75
|
17,69
|
17,83
|
17,81
|
| 25/03/2025 |
5.809.793 |
1,06%
|
17,585
|
17,575
|
17,765
|
17,72
|
| 24/03/2025 |
5.262.159 |
-0,09%
|
17,60
|
17,485
|
17,655
|
17,535
|
| 21/03/2025 |
10.614.084 |
0,06%
|
17,56
|
17,51
|
17,635
|
17,55
|
| 20/03/2025 |
8.008.126 |
1,51%
|
17,315
|
17,265
|
17,54
|
17,54
|
| 19/03/2025 |
4.794.377 |
0,09%
|
17,32
|
17,22
|
17,38
|
17,28
|
| 18/03/2025 |
7.237.974 |
0,52%
|
17,255
|
17,18
|
17,43
|
17,265
|
| 17/03/2025 |
5.737.386 |
-0,35%
|
17,205
|
17,15
|
17,385
|
17,175
|
| 14/03/2025 |
4.432.931 |
-0,43%
|
17,275
|
17,155
|
17,32
|
17,235
|
| 13/03/2025 |
5.885.080 |
0,64%
|
17,24
|
17,20
|
17,385
|
17,31
|
| 12/03/2025 |
6.410.544 |
0,91%
|
16,985
|
16,985
|
17,275
|
17,20
|
| 11/03/2025 |
7.582.413 |
-0,15%
|
17,12
|
16,935
|
17,295
|
17,045
|
| 10/03/2025 |
6.896.104 |
1,04%
|
16,905
|
16,84
|
17,18
|
17,07
|
| 07/03/2025 |
7.044.418 |
0,66%
|
16,95
|
16,755
|
16,955
|
16,895
|
| 06/03/2025 |
8.027.227 |
-0,68%
|
16,945
|
16,66
|
17,035
|
16,785
|
| 05/03/2025 |
8.371.994 |
-1,89%
|
17,12
|
16,90
|
17,165
|
16,90
|
| 04/03/2025 |
6.054.800 |
0,56%
|
17,155
|
17,085
|
17,285
|
17,225
|
| 03/03/2025 |
7.529.787 |
-0,64%
|
17,255
|
17,12
|
17,39
|
17,13
|
| 28/02/2025 |
10.092.248 |
-0,86%
|
17,50
|
17,155
|
17,54
|
17,24
|
| 27/02/2025 |
18.175.912 |
5,27%
|
17,055
|
17,00
|
17,64
|
17,39
|
| 26/02/2025 |
7.683.179 |
0,33%
|
16,44
|
16,42
|
16,62
|
16,52
|
| 25/02/2025 |
6.609.276 |
0,55%
|
16,39
|
16,34
|
16,565
|
16,465
|
| 24/02/2025 |
7.330.276 |
1,99%
|
16,17
|
16,15
|
16,405
|
16,375
|
| 21/02/2025 |
6.579.168 |
0,85%
|
15,885
|
15,87
|
16,06
|
16,055
|
| 20/02/2025 |
4.112.445 |
0,54%
|
15,855
|
15,79
|
15,955
|
15,92
|
| 19/02/2025 |
6.223.127 |
1,77%
|
15,585
|
15,575
|
15,835
|
15,835
|
| 18/02/2025 |
5.184.974 |
-0,19%
|
15,585
|
15,48
|
15,64
|
15,56
|
| 17/02/2025 |
4.000.195 |
0,26%
|
15,50
|
15,435
|
15,65
|
15,59
|
| 14/02/2025 |
7.025.881 |
-0,32%
|
15,59
|
15,47
|
15,635
|
15,55
|
| 13/02/2025 |
6.769.767 |
-1,02%
|
15,665
|
15,46
|
15,79
|
15,60
|
| 12/02/2025 |
5.317.475 |
-1,25%
|
16,00
|
15,745
|
16,07
|
15,76
|
| 11/02/2025 |
4.973.345 |
0,00%
|
16,025
|
15,935
|
16,215
|
15,96
|
| 10/02/2025 |
5.180.742 |
0,69%
|
15,845
|
15,845
|
15,975
|
15,96
|
| 07/02/2025 |
5.504.242 |
0,67%
|
15,85
|
15,75
|
15,95
|
15,85
|
| 06/02/2025 |
7.748.947 |
-2,42%
|
16,09
|
15,745
|
16,205
|
15,745
|
| 05/02/2025 |
3.606.516 |
-0,03%
|
16,15
|
16,03
|
16,155
|
16,135
|
| 04/02/2025 |
6.280.609 |
1,38%
|
15,915
|
15,89
|
16,14
|
16,14
|
| 03/02/2025 |
5.249.227 |
0,03%
|
15,89
|
15,815
|
15,965
|
15,92
|
| 31/01/2025 |
5.781.644 |
1,56%
|
15,76
|
15,71
|
15,98
|
15,915
|
| 30/01/2025 |
4.206.571 |
0,64%
|
15,56
|
15,515
|
15,725
|
15,67
|
| 29/01/2025 |
4.762.822 |
0,45%
|
15,495
|
15,325
|
15,57
|
15,57
|
| 28/01/2025 |
6.084.069 |
0,58%
|
15,47
|
15,375
|
15,70
|
15,50
|
| 27/01/2025 |
7.679.330 |
-0,58%
|
15,55
|
15,41
|
15,815
|
15,41
|
| 24/01/2025 |
3.936.959 |
0,00%
|
15,495
|
15,385
|
15,55
|
15,50
|
| 23/01/2025 |
4.392.452 |
-0,16%
|
15,51
|
15,45
|
15,55
|
15,50
|
| 22/01/2025 |
7.031.250 |
-1,08%
|
15,67
|
15,435
|
15,71
|
15,525
|
| 21/01/2025 |
5.874.964 |
-0,67%
|
15,725
|
15,52
|
15,795
|
15,695
|
| 20/01/2025 |
7.009.688 |
-1,74%
|
16,05
|
15,73
|
16,055
|
15,80
|
| 17/01/2025 |
8.221.145 |
1,55%
|
15,98
|
15,93
|
16,18
|
16,08
|
| 16/01/2025 |
4.822.910 |
0,19%
|
15,72
|
15,625
|
15,855
|
15,835
|
| 15/01/2025 |
5.441.466 |
0,54%
|
15,74
|
15,65
|
15,825
|
15,805
|
| 14/01/2025 |
4.048.206 |
-0,48%
|
15,845
|
15,705
|
15,89
|
15,72
|
| 13/01/2025 |
5.312.730 |
0,99%
|
15,625
|
15,59
|
15,93
|
15,795
|
| 09/01/2025 |
3.234.607 |
0,41%
|
15,665
|
15,64
|
15,86
|
15,64
|
| 08/01/2025 |
4.821.753 |
-0,03%
|
15,70
|
15,54
|
15,73
|
15,715
|
| 07/01/2025 |
5.936.166 |
0,48%
|
15,65
|
15,52
|
15,865
|
15,72
|
| 06/01/2025 |
4.741.944 |
0,16%
|
15,615
|
15,465
|
15,695
|
15,645
|
| 03/01/2025 |
4.735.318 |
0,61%
|
15,555
|
15,485
|
15,675
|
15,62
|
| 02/01/2025 |
5.136.039 |
1,40%
|
15,43
|
15,40
|
15,615
|
15,525
|
| 31/12/2024 |
0 |
0,49%
|
15,215
|
15,20
|
15,415
|
15,31
|
| 30/12/2024 |
2.875.506 |
0,63%
|
15,19
|
15,125
|
15,235
|
15,235
|
| 27/12/2024 |
3.064.727 |
1,31%
|
14,935
|
14,89
|
15,14
|
15,14
|
| 26/12/2024 |
0 |
-0,27%
|
15,04
|
14,945
|
15,10
|
14,945
|
| 24/12/2024 |
0 |
-0,27%
|
15,04
|
14,945
|
15,10
|
14,985
|
| 23/12/2024 |
3.766.464 |
0,50%
|
14,91
|
14,88
|
15,055
|
14,985
|
| 20/12/2024 |
9.878.892 |
0,61%
|
14,765
|
14,71
|
14,915
|
14,91
|
| 19/12/2024 |
4.766.291 |
-0,14%
|
14,725
|
14,69
|
14,845
|
14,82
|
| 18/12/2024 |
0 |
-0,24%
|
14,83
|
14,755
|
14,905
|
14,84
|
| 17/12/2024 |
5.273.050 |
-0,44%
|
14,835
|
14,745
|
14,90
|
14,875
|
