BiG | O banco que entende os seus valores.

Canon Inc_EUR (7751)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
09/10/2025	225.590	-0,39%	25,37	25,17	25,39	25,30
08/10/2025	249.590	-0,78%	25,65	25,33	25,65	25,40
07/10/2025	253.450	0,20%	25,94	25,55	25,95	25,60
06/10/2025	226.180	2,61%	25,62	25,36	25,67	25,55
03/10/2025	251.020	1,97%	25,11	24,58	25,12	24,90
02/10/2025	243.310	-0,77%	24,61	24,35	24,62	24,42
01/10/2025	271.420	0,33%	24,70	24,36	24,75	24,61
30/09/2025	253.620	-1,68%	25,05	24,33	25,05	24,53
29/09/2025	265.480	-0,40%	24,91	24,73	25,02	24,95
26/09/2025	247.330	-0,04%	25,22	25,00	25,34	25,05
25/09/2025	231.670	0,80%	25,24	24,90	25,25	25,06
24/09/2025	255.720	-1,27%	25,29	24,84	25,32	24,86
23/09/2025	213.900	-0,55%	25,34	25,05	25,42	25,18
22/09/2025	205.390	1,40%	25,51	25,25	25,51	25,32
19/09/2025	207.930	-1,11%	25,05	24,85	25,09	24,97
18/09/2025	211.550	1,08%	25,35	25,13	25,37	25,25
17/09/2025	214.830	-0,32%	25,19	24,92	25,22	24,98
16/09/2025	230.530	-0,87%	25,45	25,03	25,47	25,06
15/09/2025	200.400	0,08%	25,30	25,23	25,35	25,28
12/09/2025	219.340	-0,79%	25,55	25,24	25,56	25,26
11/09/2025	229.320	0,79%	25,51	25,32	25,55	25,46
10/09/2025	210.000	1,36%	25,37	25,13	25,39	25,26
09/09/2025	242.400	-2,43%	25,33	24,82	25,34	24,92
08/09/2025	231.990	1,11%	25,67	25,18	25,72	25,54
05/09/2025	233.130	1,20%	25,42	25,20	25,44	25,26
04/09/2025	263.850	-0,64%	25,02	24,82	25,06	24,96
03/09/2025	262.280	-0,04%	25,21	25,03	25,25	25,12
02/09/2025	234.500	0,04%	25,35	24,97	25,35	25,13
01/09/2025	239.190	0,64%	25,28	25,08	25,30	25,12
29/08/2025	254.340	-1,11%	25,36	24,76	25,38	24,96
28/08/2025	217.500	0,20%	25,42	25,22	25,47	25,24
27/08/2025	231.420	0,28%	25,20	25,09	25,33	25,19
26/08/2025	202.250	-0,32%	25,25	24,86	25,35	25,12
25/08/2025	221.230	0,68%	25,30	24,99	25,31	25,20
22/08/2025	265.600	-0,79%	24,93	24,75	25,42	25,03
21/08/2025	252.090	-0,47%	25,59	25,21	25,65	25,23
20/08/2025	200.090	0,04%	25,24	24,98	25,54	25,35
19/08/2025	212.620	0,12%	25,62	25,25	25,63	25,34
18/08/2025	250.010	0,64%	25,41	25,23	25,45	25,31
15/08/2025	251.860	0,16%	25,38	25,13	25,40	25,15
14/08/2025	252.650	-1,26%	25,33	25,08	25,38	25,11
13/08/2025	245.700	-1,20%	25,62	25,34	25,64	25,43
12/08/2025	267.430	1,30%	25,84	25,39	25,86	25,74
11/08/2025	251.250	0,00%	25,39	25,28	25,46	25,41
08/08/2025	244.110	2,05%	25,64	25,27	25,66	25,41
07/08/2025	134.020	-0,36%	25,15	24,86	25,21	24,90
06/08/2025	137.210	0,32%	25,26	24,91	25,30	24,99
05/08/2025	133.550	-0,52%	25,23	24,86	25,27	24,91
04/08/2025	128.080	0,36%	24,98	24,82	25,04	25,04
01/08/2025	128.640	-0,44%	25,39	24,75	25,39	24,95
31/07/2025	33.330	0,68%	25,12	24,94	25,21	25,06
30/07/2025	75.190	4,49%	24,84	24,75	25,02	24,89
29/07/2025	12.580	1,88%	23,73	23,73	23,82	23,82
28/07/2025	27.200	1,56%	23,35	23,32	23,38	23,38
25/07/2025	283.650	-5,27%	23,47	23,02	23,49	23,02
24/07/2025	820	0,12%	24,30	24,30	24,30	24,30
23/07/2025	260.680	6,63%	24,15	23,77	24,33	24,27
22/07/2025	31.380	-1,39%	22,98	22,68	22,98	22,76
21/07/2025	287.300	0,87%	22,95	22,95	23,33	23,08
18/07/2025	249.660	-1,29%	23,22	22,88	23,22	22,88
17/07/2025	276.740	0,78%	23,32	23,12	23,34	23,18
16/07/2025	289.050	0,26%	23,24	22,70	23,24	23,00
15/07/2025	288.030	-0,56%	23,19	22,88	23,20	22,94
14/07/2025	293.550	-0,13%	23,29	22,97	23,31	23,07
11/07/2025	299.140	-1,11%	23,49	22,97	23,49	23,10
10/07/2025	298.350	-2,14%	23,40	23,34	23,46	23,36
09/07/2025	282.060	1,27%	23,84	23,67	23,96	23,87
08/07/2025	261.340	0,55%	23,74	23,52	23,78	23,57
07/07/2025	290.210	-2,90%	23,90	23,38	23,92	23,44
04/07/2025	268.930	-1,07%	24,41	24,09	24,41	24,14
03/07/2025	266.900	1,33%	24,47	24,23	24,48	24,40
02/07/2025	278.080	2,03%	24,32	24,01	24,37	24,08
01/07/2025	276.640	-2,28%	24,18	23,60	24,18	23,60
30/06/2025	282.230	-2,19%	24,76	24,13	24,77	24,15
27/06/2025	279.580	0,16%	24,81	24,54	24,83	24,69
26/06/2025	275.400	-0,12%	25,05	24,63	25,10	24,65
25/06/2025	275.080	-0,72%	25,04	24,68	25,05	24,68
24/06/2025	289.580	0,85%	24,98	24,80	25,02	24,86
23/06/2025	261.340	0,12%	24,78	24,64	24,84	24,65
20/06/2025	299.910	-1,91%	25,19	24,59	25,22	24,62
19/06/2025	279.520	-1,06%	25,66	25,04	25,66	25,10
18/06/2025	261.930	1,28%	25,67	25,33	25,69	25,37
17/06/2025	268.630	-0,08%	25,27	24,95	25,32	25,05
16/06/2025	253.240	-0,67%	25,33	24,87	25,36	25,07
13/06/2025	277.680	-1,94%	25,49	25,23	25,50	25,24
12/06/2025	269.490	-1,23%	25,95	25,63	26,01	25,74
11/06/2025	250.800	-0,19%	26,27	26,01	26,28	26,06
10/06/2025	246.240	0,97%	26,20	26,02	26,26	26,11
09/06/2025	245.810	-0,42%	26,09	25,38	26,11	25,86
06/06/2025	258.100	0,54%	26,15	25,92	26,17	25,97
05/06/2025	246.430	-0,12%	26,23	25,71	26,26	25,83
04/06/2025	265.670	-1,34%	26,27	25,77	26,30	25,86
03/06/2025	261.290	-1,50%	26,32	26,18	26,40	26,21
02/06/2025	245.360	-0,86%	26,58	26,28	26,61	26,61
30/05/2025	249.990	1,82%	27,21	26,66	27,21	26,84
29/05/2025	259.340	-0,45%	27,09	26,32	27,11	26,36
28/05/2025	257.100	-0,11%	26,85	26,44	26,86	26,48
27/05/2025	253.350	0,72%	26,75	26,34	26,76	26,51
26/05/2025	253.420	-0,53%	26,73	26,24	26,75	26,32
23/05/2025	237.310	-0,75%	26,90	25,97	26,92	26,46