BabCock International Group PLC (BAB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
90.675 |
-3,23%
|
1.026,00
|
986,00
|
1.026,00
|
988,00
|
| 17/09/2026 |
150.361 |
-0,15%
|
1.028,00
|
1.016,00
|
1.033,00
|
1.021,00
|
| 16/09/2026 |
334.471 |
2,72%
|
1.011,00
|
991,60
|
1.034,50
|
1.022,50
|
| 15/09/2026 |
299.106 |
3,45%
|
958,30
|
957,40
|
995,60
|
995,40
|
| 14/09/2026 |
209.206 |
0,29%
|
965,00
|
956,60
|
980,30
|
962,20
|
| 11/09/2026 |
291.727 |
-1,58%
|
966,80
|
954,40
|
977,40
|
959,40
|
| 10/09/2026 |
306.072 |
1,10%
|
956,80
|
946,80
|
980,00
|
974,80
|
| 09/09/2026 |
250.505 |
-0,99%
|
965,20
|
958,40
|
976,20
|
964,20
|
| 08/09/2026 |
294.755 |
-0,60%
|
979,80
|
965,00
|
983,60
|
973,80
|
| 07/09/2026 |
255.545 |
-1,46%
|
988,80
|
976,20
|
1.005,00
|
979,70
|
| 04/09/2026 |
433.029 |
-0,38%
|
996,00
|
992,00
|
1.015,50
|
994,20
|
| 03/09/2026 |
199.610 |
-0,04%
|
1.008,00
|
994,80
|
1.014,50
|
998,00
|
| 02/09/2026 |
465.184 |
-3,16%
|
1.020,25
|
996,20
|
1.020,25
|
998,40
|
| 01/09/2026 |
505.478 |
-2,32%
|
1.054,50
|
1.024,50
|
1.058,00
|
1.031,00
|
| 28/08/2026 |
226.789 |
-2,70%
|
1.084,50
|
1.053,50
|
1.084,50
|
1.055,50
|
| 27/08/2026 |
242.149 |
-0,89%
|
1.087,50
|
1.072,50
|
1.089,50
|
1.084,75
|
| 26/08/2026 |
335.650 |
0,60%
|
1.095,00
|
1.087,50
|
1.106,75
|
1.094,50
|
| 25/08/2026 |
169.105 |
0,51%
|
1.085,00
|
1.073,50
|
1.091,00
|
1.088,00
|
| 24/08/2026 |
235.209 |
-2,19%
|
1.101,00
|
1.082,50
|
1.115,50
|
1.082,50
|
| 21/08/2026 |
353.966 |
-1,75%
|
1.125,00
|
1.104,75
|
1.125,00
|
1.106,75
|
| 20/08/2026 |
207.806 |
-0,22%
|
1.135,50
|
1.125,50
|
1.149,00
|
1.126,50
|
| 19/08/2026 |
340.094 |
-1,31%
|
1.142,50
|
1.120,00
|
1.148,00
|
1.129,00
|
| 18/08/2026 |
273.044 |
-2,54%
|
1.177,00
|
1.139,00
|
1.180,50
|
1.144,00
|
| 17/08/2026 |
441.952 |
-2,47%
|
1.196,50
|
1.159,00
|
1.197,00
|
1.173,75
|
| 14/08/2026 |
167.452 |
1,82%
|
1.190,50
|
1.188,00
|
1.208,50
|
1.203,50
|
| 13/08/2026 |
201.109 |
-2,15%
|
1.219,00
|
1.181,00
|
1.219,00
|
1.182,00
|
| 12/08/2026 |
163.012 |
1,51%
|
1.196,25
|
1.196,25
|
1.212,50
|
1.208,00
|
| 11/08/2026 |
201.456 |
-0,13%
|
1.194,75
|
1.183,50
|
1.210,00
|
1.190,00
|
| 10/08/2026 |
135.520 |
0,00%
|
1.191,00
|
1.179,00
|
1.195,50
|
1.191,50
|
| 07/08/2026 |
218.034 |
-0,13%
|
1.190,75
|
1.181,50
|
1.209,25
|
1.191,50
|
| 06/08/2026 |
290.140 |
-0,13%
|
1.191,50
|
1.183,00
|
1.209,00
|
1.193,00
|
| 05/08/2026 |
374.682 |
1,83%
|
1.195,00
|
1.191,50
|
1.215,50
|
1.194,50
|
| 04/08/2026 |
428.860 |
2,81%
|
1.153,75
|
1.153,75
|
1.184,00
|
1.173,00
|
| 03/08/2026 |
261.596 |
1,00%
|
1.141,00
|
1.134,25
|
1.155,00
|
1.141,00
|
| 31/07/2026 |
284.287 |
0,38%
|
1.132,75
|
1.118,00
|
1.152,00
|
1.129,75
|
| 30/07/2026 |
269.304 |
-1,70%
|
1.137,00
|
1.110,00
|
1.153,00
|
1.125,50
|
| 29/07/2026 |
491.681 |
-1,34%
|
1.162,50
|
1.142,00
|
1.171,00
|
1.145,00
|
| 28/07/2026 |
241.147 |
2,29%
|
1.126,50
|
1.126,50
|
1.164,00
|
1.160,50
|
| 27/07/2026 |
221.729 |
0,35%
|
1.127,50
|
1.116,50
|
1.145,50
|
1.134,50
|
| 24/07/2026 |
198.031 |
0,58%
|
1.127,00
|
1.120,50
|
1.144,00
|
1.130,50
|
| 23/07/2026 |
467.871 |
0,65%
|
1.109,00
|
1.106,50
|
1.151,00
|
1.124,00
|
| 22/07/2026 |
566.482 |
3,02%
|
1.083,00
|
1.075,00
|
1.125,50
|
1.116,75
|
| 21/07/2026 |
393.959 |
4,38%
|
1.052,00
|
1.052,00
|
1.123,75
|
1.084,00
|
| 20/07/2026 |
118.176 |
0,24%
|
1.034,50
|
1.030,00
|
1.044,50
|
1.038,50
|
| 17/07/2026 |
219.738 |
0,75%
|
1.020,75
|
1.019,50
|
1.049,50
|
1.036,00
|
| 16/07/2026 |
153.283 |
0,91%
|
1.010,25
|
1.003,75
|
1.029,00
|
1.028,25
|
| 15/07/2026 |
253.671 |
0,59%
|
1.003,25
|
994,80
|
1.028,50
|
1.019,00
|
| 14/07/2026 |
157.920 |
0,30%
|
1.008,00
|
993,40
|
1.016,00
|
1.013,00
|
| 13/07/2026 |
324.858 |
-0,30%
|
1.005,25
|
993,40
|
1.016,00
|
1.010,00
|
| 10/07/2026 |
982.511 |
-0,93%
|
1.024,50
|
1.001,75
|
1.036,50
|
1.013,00
|
| 09/07/2026 |
701.449 |
-2,71%
|
1.059,50
|
1.016,25
|
1.070,50
|
1.022,50
|
| 08/07/2026 |
638.517 |
-2,23%
|
1.074,00
|
1.021,50
|
1.076,50
|
1.051,00
|
| 07/07/2026 |
730.987 |
2,53%
|
1.045,00
|
1.039,50
|
1.075,00
|
1.075,00
|
| 06/07/2026 |
170.275 |
0,43%
|
1.040,00
|
1.031,00
|
1.068,00
|
1.048,50
|
| 03/07/2026 |
234.513 |
-1,14%
|
1.058,50
|
1.036,50
|
1.061,00
|
1.044,00
|
| 02/07/2026 |
374.995 |
5,71%
|
999,40
|
998,40
|
1.063,00
|
1.056,00
|
| 01/07/2026 |
846.164 |
5,51%
|
956,60
|
956,60
|
1.004,75
|
999,00
|
| 30/06/2026 |
510.665 |
2,05%
|
924,50
|
916,20
|
954,00
|
946,80
|
| 29/06/2026 |
638.413 |
-5,33%
|
956,40
|
902,60
|
960,00
|
927,80
|
| 26/06/2026 |
557.592 |
-0,69%
|
978,70
|
957,80
|
980,80
|
980,00
|
| 25/06/2026 |
421.671 |
0,78%
|
981,60
|
961,00
|
995,60
|
986,80
|
| 24/06/2026 |
492.550 |
-2,95%
|
1.004,25
|
974,60
|
1.011,25
|
979,20
|
| 23/06/2026 |
525.662 |
2,50%
|
988,50
|
987,00
|
1.025,50
|
1.009,00
|
| 19/06/2026 |
213.627 |
0,44%
|
1.040,50
|
984,40
|
1.059,50
|
984,40
|
| 18/06/2026 |
378.477 |
-0,72%
|
1.047,50
|
1.016,00
|
1.049,00
|
1.034,00
|
| 17/06/2026 |
204.014 |
-0,34%
|
1.047,50
|
1.034,00
|
1.057,00
|
1.041,50
|
| 16/06/2026 |
266.999 |
2,30%
|
1.043,00
|
1.041,50
|
1.060,50
|
1.045,00
|
| 15/06/2026 |
304.408 |
-1,16%
|
1.035,50
|
1.020,00
|
1.049,50
|
1.021,50
|
| 12/06/2026 |
335.885 |
0,29%
|
1.041,50
|
1.023,00
|
1.041,50
|
1.033,50
|
| 11/06/2026 |
278.697 |
1,63%
|
1.013,50
|
1.000,75
|
1.037,00
|
1.030,50
|
| 10/06/2026 |
293.026 |
0,25%
|
1.013,50
|
994,60
|
1.026,25
|
1.014,00
|
| 09/06/2026 |
311.502 |
-2,51%
|
1.037,50
|
1.011,00
|
1.037,50
|
1.011,50
|
| 08/06/2026 |
359.897 |
0,10%
|
1.026,50
|
1.015,50
|
1.045,75
|
1.037,50
|
| 05/06/2026 |
155.527 |
-0,05%
|
1.044,50
|
1.034,50
|
1.048,50
|
1.036,50
|
| 04/06/2026 |
172.403 |
0,97%
|
1.034,50
|
1.027,75
|
1.043,50
|
1.037,00
|
| 03/06/2026 |
248.711 |
-0,73%
|
1.027,00
|
1.023,50
|
1.041,00
|
1.027,00
|
| 02/06/2026 |
347.118 |
-1,24%
|
1.059,50
|
1.021,50
|
1.063,00
|
1.034,50
|
| 01/06/2026 |
324.255 |
-3,72%
|
1.088,00
|
1.041,00
|
1.091,50
|
1.047,50
|
| 29/05/2026 |
192.565 |
-2,49%
|
1.110,50
|
1.087,00
|
1.117,50
|
1.088,00
|
| 28/05/2026 |
750.144 |
5,01%
|
1.058,50
|
1.058,50
|
1.116,00
|
1.115,75
|
| 27/05/2026 |
547.952 |
0,05%
|
1.057,50
|
1.047,50
|
1.076,50
|
1.062,50
|
| 26/05/2026 |
427.243 |
-1,12%
|
1.072,50
|
1.060,00
|
1.087,50
|
1.062,00
|
| 22/05/2026 |
350.569 |
0,59%
|
1.074,00
|
1.053,00
|
1.080,00
|
1.074,00
|
| 21/05/2026 |
570.615 |
4,22%
|
1.045,00
|
1.037,00
|
1.072,00
|
1.067,75
|
| 20/05/2026 |
311.846 |
4,07%
|
1.008,75
|
991,40
|
1.034,00
|
1.024,50
|
| 19/05/2026 |
675.346 |
0,97%
|
987,80
|
947,20
|
1.003,75
|
984,40
|
| 18/05/2026 |
564.882 |
3,14%
|
953,60
|
941,40
|
979,80
|
974,90
|
| 15/05/2026 |
697.450 |
-3,43%
|
965,60
|
944,20
|
986,20
|
945,20
|
| 14/05/2026 |
798.402 |
-3,19%
|
1.013,75
|
977,00
|
1.014,00
|
978,80
|
| 13/05/2026 |
523.859 |
0,15%
|
1.017,00
|
1.000,50
|
1.047,50
|
1.011,00
|
| 12/05/2026 |
319.759 |
-2,13%
|
1.016,00
|
1.005,00
|
1.022,50
|
1.009,50
|
| 11/05/2026 |
750.007 |
-2,37%
|
1.055,50
|
1.015,00
|
1.055,50
|
1.031,50
|
| 08/05/2026 |
479.180 |
-3,69%
|
1.097,50
|
1.054,50
|
1.099,00
|
1.056,50
|
| 07/05/2026 |
320.823 |
-1,70%
|
1.126,50
|
1.081,00
|
1.128,00
|
1.097,00
|
| 06/05/2026 |
546.800 |
2,48%
|
1.114,00
|
1.101,00
|
1.125,50
|
1.116,00
|
| 05/05/2026 |
222.216 |
-1,36%
|
1.100,00
|
1.081,50
|
1.116,75
|
1.089,00
|
| 01/05/2026 |
177.779 |
0,78%
|
1.089,50
|
1.083,50
|
1.104,00
|
1.104,00
|
| 30/04/2026 |
373.834 |
0,32%
|
1.080,75
|
1.071,50
|
1.102,50
|
1.095,50
|
| 29/04/2026 |
311.908 |
-0,05%
|
1.113,00
|
1.087,00
|
1.114,50
|
1.092,00
|
| 28/04/2026 |
462.244 |
-1,53%
|
1.101,50
|
1.083,00
|
1.106,00
|
1.092,50
|
