Spie SA (SPIE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
529.323 |
-1,65%
|
43,74
|
43,00
|
43,88
|
43,00
|
| 18/09/2026 |
1.193.269 |
-0,91%
|
44,74
|
43,44
|
44,90
|
43,72
|
| 17/09/2026 |
835.340 |
-0,85%
|
44,30
|
43,06
|
44,34
|
44,12
|
| 16/09/2026 |
366.871 |
1,55%
|
44,00
|
43,98
|
44,94
|
44,50
|
| 15/09/2026 |
454.644 |
1,34%
|
43,20
|
42,82
|
43,98
|
43,82
|
| 14/09/2026 |
544.822 |
-2,42%
|
44,34
|
43,24
|
44,50
|
43,24
|
| 11/09/2026 |
292.802 |
1,92%
|
43,94
|
43,92
|
44,70
|
44,64
|
| 10/09/2026 |
561.295 |
0,18%
|
44,66
|
43,76
|
44,84
|
43,80
|
| 09/09/2026 |
294.184 |
-0,91%
|
43,86
|
43,44
|
44,24
|
43,72
|
| 08/09/2026 |
298.029 |
0,78%
|
43,64
|
43,54
|
44,12
|
44,12
|
| 07/09/2026 |
147.736 |
-0,05%
|
43,56
|
43,50
|
44,12
|
43,78
|
| 04/09/2026 |
392.462 |
1,20%
|
43,50
|
43,10
|
43,90
|
43,80
|
| 03/09/2026 |
277.826 |
0,42%
|
43,10
|
42,90
|
43,84
|
43,28
|
| 02/09/2026 |
334.224 |
-3,54%
|
44,56
|
43,10
|
44,60
|
43,10
|
| 01/09/2026 |
652.802 |
2,62%
|
44,14
|
43,90
|
44,68
|
44,68
|
| 31/08/2026 |
380.215 |
-0,87%
|
43,88
|
43,54
|
44,20
|
43,54
|
| 28/08/2026 |
463.069 |
1,43%
|
43,72
|
43,20
|
43,92
|
43,92
|
| 27/08/2026 |
561.881 |
-3,22%
|
44,72
|
42,80
|
44,72
|
43,30
|
| 26/08/2026 |
373.910 |
-0,22%
|
44,96
|
44,70
|
45,38
|
44,74
|
| 25/08/2026 |
626.093 |
0,18%
|
45,00
|
44,84
|
45,86
|
44,84
|
| 24/08/2026 |
346.043 |
-1,24%
|
45,30
|
44,58
|
45,50
|
44,76
|
| 21/08/2026 |
248.803 |
-0,44%
|
45,60
|
45,10
|
45,88
|
45,32
|
| 20/08/2026 |
369.169 |
-1,30%
|
46,20
|
45,18
|
46,50
|
45,52
|
| 19/08/2026 |
185.682 |
-0,65%
|
46,50
|
46,08
|
46,60
|
46,12
|
| 18/08/2026 |
262.908 |
-1,61%
|
46,96
|
46,36
|
47,14
|
46,42
|
| 17/08/2026 |
159.400 |
-1,50%
|
48,00
|
47,18
|
48,00
|
47,18
|
| 14/08/2026 |
280.518 |
-0,04%
|
47,92
|
47,66
|
48,00
|
47,90
|
| 13/08/2026 |
398.814 |
0,50%
|
47,80
|
47,50
|
48,00
|
47,92
|
| 12/08/2026 |
294.880 |
0,85%
|
47,50
|
47,28
|
48,00
|
47,68
|
| 11/08/2026 |
245.793 |
1,16%
|
46,72
|
46,28
|
47,50
|
47,28
|
| 10/08/2026 |
236.592 |
0,52%
|
46,58
|
46,40
|
46,76
|
46,74
|
| 07/08/2026 |
240.224 |
0,09%
|
46,46
|
46,16
|
46,72
|
46,50
|
| 06/08/2026 |
244.103 |
-0,68%
|
46,72
|
46,28
|
46,88
|
46,46
|
| 05/08/2026 |
255.958 |
-0,30%
|
47,30
|
46,78
|
48,00
|
46,78
|
| 04/08/2026 |
460.652 |
-0,13%
|
47,00
|
46,66
|
47,48
|
46,92
|
| 03/08/2026 |
576.680 |
0,99%
|
46,74
|
45,72
|
47,06
|
46,98
|
| 31/07/2026 |
460.086 |
-2,27%
|
47,82
|
45,98
|
48,00
|
46,52
|
| 30/07/2026 |
575.042 |
0,98%
|
47,52
|
46,34
|
48,50
|
47,60
|
| 29/07/2026 |
261.371 |
-0,34%
|
47,24
|
46,58
|
47,54
|
47,14
|
| 28/07/2026 |
307.692 |
-2,68%
|
48,56
|
47,30
|
48,74
|
47,30
|
| 27/07/2026 |
157.296 |
0,46%
|
49,02
|
48,38
|
49,40
|
48,60
|
| 24/07/2026 |
253.295 |
0,50%
|
48,00
|
48,00
|
48,74
|
48,38
|
| 23/07/2026 |
418.554 |
-0,99%
|
48,60
|
47,94
|
48,66
|
48,14
|
| 22/07/2026 |
359.244 |
-0,37%
|
48,66
|
48,38
|
49,46
|
48,62
|
| 21/07/2026 |
339.179 |
0,58%
|
48,44
|
48,02
|
49,30
|
48,80
|
| 20/07/2026 |
398.778 |
1,72%
|
47,96
|
47,82
|
49,30
|
48,52
|
| 17/07/2026 |
272.219 |
0,25%
|
47,10
|
47,00
|
47,78
|
47,70
|
| 16/07/2026 |
261.114 |
-2,10%
|
48,54
|
46,82
|
48,54
|
47,58
|
| 15/07/2026 |
255.522 |
1,46%
|
47,70
|
47,38
|
48,60
|
48,60
|
| 14/07/2026 |
327.298 |
0,42%
|
47,38
|
46,60
|
47,90
|
47,90
|
| 13/07/2026 |
209.825 |
-0,75%
|
47,60
|
47,06
|
47,74
|
47,70
|
| 10/07/2026 |
295.419 |
-1,15%
|
48,70
|
47,88
|
49,00
|
48,06
|
| 09/07/2026 |
306.332 |
-1,46%
|
49,78
|
48,62
|
49,82
|
48,62
|
| 08/07/2026 |
445.154 |
-3,54%
|
50,65
|
49,04
|
50,70
|
49,34
|
| 07/07/2026 |
367.090 |
-2,66%
|
52,65
|
51,05
|
53,10
|
51,15
|
| 06/07/2026 |
569.537 |
-0,38%
|
52,75
|
52,50
|
53,45
|
52,55
|
| 03/07/2026 |
571.457 |
5,50%
|
50,45
|
50,45
|
53,25
|
52,75
|
| 02/07/2026 |
507.391 |
-0,10%
|
49,90
|
49,46
|
50,55
|
50,00
|
| 01/07/2026 |
302.343 |
-0,69%
|
50,80
|
49,74
|
50,80
|
50,05
|
| 30/06/2026 |
376.446 |
0,70%
|
50,50
|
50,05
|
50,85
|
50,40
|
| 29/06/2026 |
280.202 |
-2,25%
|
51,15
|
50,05
|
51,20
|
50,05
|
| 26/06/2026 |
254.102 |
-1,06%
|
51,45
|
50,70
|
51,75
|
51,20
|
| 25/06/2026 |
480.487 |
2,37%
|
50,75
|
50,55
|
52,35
|
51,75
|
| 24/06/2026 |
242.408 |
-0,10%
|
50,55
|
49,56
|
50,70
|
50,55
|
| 23/06/2026 |
364.174 |
-0,98%
|
50,40
|
50,30
|
51,30
|
50,60
|
| 19/06/2026 |
876.524 |
-1,61%
|
50,55
|
49,36
|
51,10
|
51,10
|
| 18/06/2026 |
443.725 |
0,30%
|
50,20
|
49,70
|
50,45
|
50,45
|
| 17/06/2026 |
260.083 |
0,76%
|
49,92
|
49,82
|
50,50
|
50,30
|
| 16/06/2026 |
255.142 |
0,04%
|
50,00
|
49,54
|
50,45
|
49,92
|
| 15/06/2026 |
271.786 |
1,96%
|
49,80
|
49,46
|
50,35
|
49,90
|
| 12/06/2026 |
320.551 |
1,70%
|
48,92
|
48,64
|
49,48
|
48,94
|
| 11/06/2026 |
295.092 |
1,43%
|
47,48
|
47,30
|
48,16
|
48,12
|
| 10/06/2026 |
244.102 |
0,25%
|
47,38
|
46,80
|
47,92
|
47,44
|
| 09/06/2026 |
340.892 |
-1,05%
|
47,72
|
47,32
|
48,66
|
47,32
|
| 08/06/2026 |
290.802 |
-1,08%
|
47,52
|
47,20
|
48,20
|
47,82
|
| 05/06/2026 |
256.333 |
-0,74%
|
48,72
|
48,34
|
49,28
|
48,34
|
| 04/06/2026 |
269.674 |
0,04%
|
48,70
|
48,46
|
49,12
|
48,70
|
| 03/06/2026 |
259.223 |
-1,26%
|
48,86
|
48,54
|
49,62
|
48,68
|
| 02/06/2026 |
323.484 |
-0,04%
|
49,72
|
48,88
|
49,92
|
49,30
|
| 01/06/2026 |
393.768 |
0,86%
|
48,90
|
48,60
|
49,92
|
49,32
|
| 29/05/2026 |
851.283 |
-0,08%
|
48,88
|
48,84
|
49,46
|
48,90
|
| 28/05/2026 |
363.935 |
-0,08%
|
48,84
|
48,66
|
49,40
|
48,94
|
| 27/05/2026 |
244.361 |
-0,04%
|
49,00
|
48,82
|
49,76
|
48,98
|
| 26/05/2026 |
172.646 |
-0,93%
|
49,42
|
48,94
|
49,92
|
49,00
|
| 25/05/2026 |
133.960 |
2,02%
|
49,30
|
49,20
|
50,10
|
49,46
|
| 22/05/2026 |
283.002 |
2,11%
|
48,00
|
47,90
|
49,04
|
48,48
|
| 21/05/2026 |
314.043 |
-1,08%
|
48,00
|
46,86
|
48,40
|
47,48
|
| 20/05/2026 |
360.270 |
3,09%
|
46,30
|
46,20
|
48,66
|
48,00
|
| 19/05/2026 |
236.489 |
-2,02%
|
47,42
|
46,26
|
47,90
|
46,56
|
| 18/05/2026 |
144.147 |
-0,75%
|
47,32
|
46,92
|
47,90
|
47,52
|
| 15/05/2026 |
169.491 |
-1,24%
|
48,04
|
47,66
|
48,42
|
47,88
|
| 14/05/2026 |
148.429 |
0,00%
|
48,84
|
48,40
|
48,84
|
48,48
|
| 13/05/2026 |
195.390 |
-0,62%
|
49,26
|
48,16
|
49,28
|
48,48
|
| 12/05/2026 |
241.571 |
-1,85%
|
49,36
|
48,72
|
49,40
|
48,78
|
| 11/05/2026 |
429.944 |
0,77%
|
49,26
|
48,98
|
49,70
|
49,70
|
| 08/05/2026 |
221.677 |
-1,38%
|
50,55
|
49,32
|
50,80
|
49,32
|
| 07/05/2026 |
345.465 |
-1,84%
|
51,80
|
50,25
|
51,90
|
50,80
|
| 06/05/2026 |
361.087 |
3,75%
|
50,60
|
50,45
|
52,35
|
51,75
|
| 05/05/2026 |
306.506 |
2,38%
|
48,96
|
48,96
|
50,25
|
49,88
|
| 04/05/2026 |
205.761 |
-1,18%
|
49,30
|
48,58
|
49,68
|
48,72
|
