Engie SA (ENGI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 16/12/2024 |
8 177 309 |
-1,87%
|
15,175
|
14,76
|
15,20
|
14,94
|
| 13/12/2024 |
5 838 281 |
0,90%
|
15,015
|
15,01
|
15,305
|
15,225
|
| 12/12/2024 |
4 489 427 |
-0,69%
|
15,165
|
15,09
|
15,235
|
15,09
|
| 11/12/2024 |
3 939 054 |
0,26%
|
15,125
|
15,125
|
15,22
|
15,195
|
| 10/12/2024 |
4 422 488 |
-0,85%
|
15,27
|
15,10
|
15,305
|
15,155
|
| 09/12/2024 |
3 874 339 |
0,23%
|
15,285
|
15,21
|
15,37
|
15,285
|
| 06/12/2024 |
4 120 105 |
-0,10%
|
15,33
|
15,24
|
15,415
|
15,25
|
| 05/12/2024 |
6 763 968 |
1,73%
|
15,055
|
15,01
|
15,345
|
15,265
|
| 04/12/2024 |
3 832 408 |
0,40%
|
14,865
|
14,865
|
15,11
|
15,005
|
| 03/12/2024 |
5 319 755 |
-0,10%
|
14,95
|
14,92
|
15,06
|
14,945
|
| 02/12/2024 |
8 644 576 |
-0,83%
|
14,785
|
14,73
|
15,10
|
14,96
|
| 29/11/2024 |
4 913 298 |
0,03%
|
14,935
|
14,87
|
15,085
|
15,085
|
| 28/11/2024 |
5 654 615 |
1,41%
|
14,885
|
14,885
|
15,18
|
15,08
|
| 27/11/2024 |
6 222 018 |
-0,77%
|
14,915
|
14,545
|
14,93
|
14,87
|
| 26/11/2024 |
5 433 987 |
-1,25%
|
15,14
|
14,965
|
15,22
|
14,985
|
| 25/11/2024 |
8 327 160 |
-1,40%
|
15,39
|
15,04
|
15,50
|
15,175
|
| 22/11/2024 |
4 898 829 |
-0,52%
|
15,495
|
15,325
|
15,565
|
15,39
|
| 21/11/2024 |
3 780 751 |
0,13%
|
15,445
|
15,315
|
15,51
|
15,47
|
| 20/11/2024 |
3 074 811 |
0,07%
|
15,50
|
15,355
|
15,56
|
15,45
|
| 19/11/2024 |
4 513 535 |
-0,16%
|
15,475
|
15,265
|
15,58
|
15,44
|
| 18/11/2024 |
3 567 649 |
0,42%
|
15,475
|
15,345
|
15,555
|
15,465
|
| 15/11/2024 |
6 415 272 |
0,62%
|
15,27
|
15,265
|
15,52
|
15,40
|
| 14/11/2024 |
5 668 829 |
0,63%
|
15,275
|
15,205
|
15,33
|
15,305
|
| 13/11/2024 |
4 497 042 |
-0,03%
|
15,175
|
15,115
|
15,325
|
15,21
|
| 12/11/2024 |
6 434 770 |
-0,88%
|
15,31
|
15,14
|
15,40
|
15,215
|
| 11/11/2024 |
4 811 442 |
1,09%
|
15,28
|
15,255
|
15,435
|
15,35
|
| 08/11/2024 |
4 484 722 |
-0,39%
|
15,225
|
15,12
|
15,295
|
15,185
|
| 07/11/2024 |
7 503 275 |
0,63%
|
15,08
|
15,08
|
15,41
|
15,245
|
| 06/11/2024 |
10 618 493 |
-0,79%
|
14,94
|
14,735
|
15,265
|
15,15
|
| 05/11/2024 |
3 339 142 |
-0,49%
|
15,345
|
15,27
|
15,435
|
15,27
|
| 04/11/2024 |
4 241 664 |
-0,49%
|
15,375
|
15,295
|
15,43
|
15,345
|
