Engie SA (ENGI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 01/11/2024 |
3 479 787 |
0,03%
|
15,375
|
15,35
|
15,545
|
15,42
|
| 31/10/2024 |
7 722 540 |
-0,65%
|
15,44
|
15,29
|
15,465
|
15,415
|
| 30/10/2024 |
5 332 117 |
-0,42%
|
15,50
|
15,435
|
15,57
|
15,515
|
| 29/10/2024 |
4 499 810 |
-1,02%
|
15,76
|
15,555
|
15,825
|
15,58
|
| 28/10/2024 |
4 144 942 |
0,58%
|
15,665
|
15,665
|
15,7875
|
15,74
|
| 25/10/2024 |
3 177 961 |
-0,64%
|
15,69
|
15,58
|
15,735
|
15,65
|
| 24/10/2024 |
3 016 138 |
0,00%
|
15,805
|
15,725
|
15,88
|
15,75
|
| 23/10/2024 |
4 680 302 |
0,54%
|
15,68
|
15,665
|
15,885
|
15,75
|
| 22/10/2024 |
5 094 743 |
-1,04%
|
15,80
|
15,52
|
15,80
|
15,665
|
| 21/10/2024 |
3 659 146 |
-0,63%
|
15,90
|
15,755
|
15,93
|
15,83
|
| 18/10/2024 |
4 858 773 |
-0,59%
|
15,93
|
15,855
|
15,98
|
15,93
|
| 17/10/2024 |
4 264 799 |
-0,71%
|
16,17
|
16,025
|
16,205
|
16,025
|
| 16/10/2024 |
4 035 470 |
0,34%
|
16,09
|
16,005
|
16,165
|
16,14
|
| 15/10/2024 |
5 883 718 |
1,04%
|
15,98
|
15,965
|
16,19
|
16,085
|
| 14/10/2024 |
3 938 863 |
0,73%
|
15,835
|
15,76
|
15,92
|
15,92
|
| 11/10/2024 |
5 251 294 |
1,54%
|
15,55
|
15,54
|
15,805
|
15,805
|
| 10/10/2024 |
6 323 841 |
1,14%
|
15,39
|
15,39
|
15,615
|
15,565
|
| 09/10/2024 |
3 949 935 |
0,39%
|
15,35
|
15,335
|
15,465
|
15,39
|
| 08/10/2024 |
3 817 246 |
0,03%
|
15,305
|
15,265
|
15,36
|
15,33
|
| 07/10/2024 |
4 667 859 |
-0,62%
|
15,43
|
15,215
|
15,445
|
15,325
|
| 04/10/2024 |
7 264 967 |
0,49%
|
15,375
|
15,305
|
15,63
|
15,42
|
| 03/10/2024 |
6 458 359 |
-0,84%
|
15,50
|
15,27
|
15,655
|
15,345
|
| 02/10/2024 |
4 266 916 |
-0,93%
|
15,60
|
15,365
|
15,66
|
15,475
|
| 01/10/2024 |
5 445 729 |
0,68%
|
15,49
|
15,405
|
15,64
|
15,62
|
| 30/09/2024 |
8 823 080 |
-0,74%
|
15,55
|
15,335
|
15,55
|
15,515
|
| 27/09/2024 |
4 284 170 |
0,35%
|
15,50
|
15,495
|
15,69
|
15,63
|
| 26/09/2024 |
4 663 737 |
-1,39%
|
15,78
|
15,55
|
15,825
|
15,575
|
| 25/09/2024 |
3 584 313 |
0,06%
|
15,67
|
15,60
|
15,795
|
15,795
|
| 24/09/2024 |
3 289 922 |
-0,06%
|
15,805
|
15,535
|
15,885
|
15,785
|
| 23/09/2024 |
5 165 460 |
0,00%
|
15,72
|
15,66
|
15,86
|
15,795
|
| 20/09/2024 |
11 577 067 |
1,45%
|
15,565
|
15,555
|
15,85
|
15,795
|
| 19/09/2024 |
6 975 736 |
-2,23%
|
15,95
|
15,41
|
15,96
|
15,57
|
| 18/09/2024 |
4 089 872 |
-0,62%
|
16,065
|
15,91
|
16,125
|
15,925
|
| 17/09/2024 |
4 266 404 |
0,34%
|
16,09
|
16,015
|
16,14
|
16,025
|
| 16/09/2024 |
3 426 520 |
0,69%
|
15,81
|
15,81
|
15,99
|
15,97
|
| 13/09/2024 |
4 017 865 |
0,03%
|
15,86
|
15,765
|
15,91
|
15,86
|
| 12/09/2024 |
4 131 559 |
-1,06%
|
16,06
|
15,82
|
16,115
|
15,855
|
| 11/09/2024 |
6 114 261 |
0,38%
|
15,95
|
15,825
|
16,035
|
16,025
|
| 10/09/2024 |
4 712 128 |
-0,09%
|
15,93
|
15,90
|
16,12
|
15,965
|
| 09/09/2024 |
6 005 233 |
-0,84%
|
16,025
|
15,875
|
16,09
|
15,98
|
| 06/09/2024 |
5 721 533 |
0,53%
|
15,98
|
15,975
|
16,125
|
16,115
|
| 05/09/2024 |
8 658 437 |
1,49%
|
15,80
|
15,79
|
16,205
|
16,03
|
| 04/09/2024 |
5 125 520 |
0,48%
|
15,59
|
15,59
|
15,795
|
15,795
|
| 03/09/2024 |
5 425 881 |
-1,01%
|
15,885
|
15,585
|
15,94
|
15,72
|
| 02/09/2024 |
3 089 182 |
-0,31%
|
15,90
|
15,855
|
15,96
|
15,88
|
| 30/08/2024 |
7 769 398 |
1,02%
|
15,79
|
15,79
|
15,93
|
15,93
|
| 29/08/2024 |
4 177 242 |
0,29%
|
15,69
|
15,69
|
15,875
|
15,77
|
| 28/08/2024 |
3 509 051 |
0,42%
|
15,70
|
15,675
|
15,755
|
15,725
|
| 27/08/2024 |
2 945 400 |
0,48%
|
15,655
|
15,60
|
15,73
|
15,66
|
| 26/08/2024 |
3 592 874 |
0,48%
|
15,465
|
15,46
|
15,625
|
15,585
|
| 23/08/2024 |
3 599 841 |
0,16%
|
15,48
|
15,44
|
15,535
|
15,51
|
| 22/08/2024 |
2 591 450 |
0,03%
|
15,50
|
15,48
|
15,57
|
15,485
|
| 21/08/2024 |
4 061 421 |
0,03%
|
15,45
|
15,35
|
15,53
|
15,48
|
| 20/08/2024 |
4 858 293 |
-0,39%
|
15,565
|
15,41
|
15,575
|
15,475
|
| 19/08/2024 |
4 548 219 |
-0,19%
|
15,595
|
15,47
|
15,63
|
15,535
|
| 16/08/2024 |
5 879 789 |
0,94%
|
15,455
|
15,385
|
15,565
|
15,565
|
| 15/08/2024 |
4 645 194 |
0,10%
|
15,44
|
15,405
|
15,595
|
15,42
|
| 14/08/2024 |
5 293 324 |
-0,03%
|
15,465
|
15,365
|
15,535
|
15,405
|
| 13/08/2024 |
4 489 898 |
0,49%
|
15,39
|
15,34
|
15,515
|
15,41
|
| 12/08/2024 |
5 439 005 |
0,49%
|
15,285
|
15,225
|
15,425
|
15,335
|
| 09/08/2024 |
5 293 220 |
0,79%
|
15,175
|
15,165
|
15,37
|
15,26
|
| 08/08/2024 |
7 501 176 |
1,14%
|
15,085
|
15,05
|
15,295
|
15,14
|
| 07/08/2024 |
8 837 252 |
0,64%
|
14,915
|
14,815
|
15,03
|
14,97
|
| 06/08/2024 |
5 773 373 |
0,30%
|
14,785
|
14,71
|
14,93
|
14,875
|
| 05/08/2024 |
8 768 480 |
-0,60%
|
14,67
|
14,505
|
14,91
|
14,83
|
| 02/08/2024 |
10 802 717 |
2,79%
|
14,715
|
14,715
|
15,17
|
14,92
|
| 01/08/2024 |
6 106 905 |
-0,17%
|
14,58
|
14,365
|
14,58
|
14,515
|
| 31/07/2024 |
5 070 913 |
0,41%
|
14,58
|
14,475
|
14,59
|
14,54
|
| 30/07/2024 |
3 946 601 |
0,45%
|
14,44
|
14,41
|
14,575
|
14,48
|
| 29/07/2024 |
2 972 722 |
-0,14%
|
14,44
|
14,39
|
14,505
|
14,415
|
| 26/07/2024 |
4 609 875 |
1,23%
|
14,225
|
14,20
|
14,455
|
14,435
|
| 25/07/2024 |
4 677 987 |
0,00%
|
14,205
|
14,135
|
14,345
|
14,26
|
| 24/07/2024 |
4 283 283 |
0,35%
|
14,085
|
14,03
|
14,26
|
14,26
|
