SES SA (SESG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/06/2026 |
1 173 092 |
-2,59%
|
8,10
|
7,91
|
8,17
|
7,91
|
| 09/06/2026 |
869 570 |
-1,22%
|
8,24
|
8,115
|
8,54
|
8,12
|
| 08/06/2026 |
682 955 |
-0,84%
|
8,20
|
8,075
|
8,32
|
8,22
|
| 05/06/2026 |
1 131 404 |
-3,21%
|
8,535
|
8,155
|
8,61
|
8,29
|
| 04/06/2026 |
900 333 |
0,65%
|
8,52
|
8,32
|
8,63
|
8,565
|
| 03/06/2026 |
1 076 457 |
-3,84%
|
8,75
|
8,425
|
8,86
|
8,51
|
| 02/06/2026 |
1 039 849 |
-4,17%
|
9,05
|
8,61
|
9,12
|
8,85
|
| 01/06/2026 |
1 211 751 |
-2,22%
|
9,37
|
8,99
|
9,445
|
9,235
|
| 29/05/2026 |
1 547 647 |
-4,45%
|
9,86
|
9,28
|
9,89
|
9,445
|
| 28/05/2026 |
1 506 541 |
4,94%
|
9,455
|
9,455
|
9,885
|
9,885
|
| 27/05/2026 |
1 674 217 |
1,29%
|
9,28
|
9,20
|
9,51
|
9,42
|
| 26/05/2026 |
1 636 415 |
4,55%
|
8,89
|
8,715
|
9,315
|
9,30
|
| 25/05/2026 |
406 213 |
-0,62%
|
8,825
|
8,705
|
8,95
|
8,895
|
| 22/05/2026 |
1 324 560 |
1,36%
|
8,76
|
8,55
|
8,95
|
8,95
|
| 21/05/2026 |
1 713 184 |
6,32%
|
8,295
|
8,295
|
8,83
|
8,83
|
| 20/05/2026 |
982 410 |
5,59%
|
7,84
|
7,78
|
8,37
|
8,305
|
| 19/05/2026 |
758 704 |
2,14%
|
7,70
|
7,695
|
7,945
|
7,865
|
| 18/05/2026 |
689 241 |
1,79%
|
7,515
|
7,48
|
7,70
|
7,70
|
| 15/05/2026 |
1 333 081 |
-6,61%
|
8,165
|
7,35
|
8,17
|
7,565
|
| 14/05/2026 |
948 851 |
6,02%
|
7,67
|
7,67
|
8,22
|
8,10
|
| 13/05/2026 |
1 415 335 |
-2,74%
|
7,50
|
6,775
|
7,665
|
7,64
|
| 12/05/2026 |
1 512 221 |
5,22%
|
7,505
|
7,37
|
8,19
|
7,855
|
| 11/05/2026 |
430 592 |
0,00%
|
7,555
|
7,415
|
7,655
|
7,465
|
| 08/05/2026 |
501 357 |
0,88%
|
7,42
|
7,31
|
7,465
|
7,465
|
| 07/05/2026 |
540 759 |
-3,46%
|
7,67
|
7,40
|
7,69
|
7,40
|
| 06/05/2026 |
545 930 |
2,20%
|
7,50
|
7,38
|
7,77
|
7,665
|
| 05/05/2026 |
686 930 |
1,70%
|
7,40
|
7,38
|
7,545
|
7,50
|
| 04/05/2026 |
1 089 784 |
4,91%
|
7,07
|
7,07
|
7,55
|
7,375
|
| 30/04/2026 |
977 398 |
0,00%
|
6,97
|
6,86
|
7,15
|
7,03
|
| 29/04/2026 |
1 082 937 |
3,54%
|
6,80
|
6,785
|
7,03
|
7,03
|
| 28/04/2026 |
1 181 891 |
1,80%
|
6,62
|
6,57
|
6,81
|
6,79
|
| 27/04/2026 |
78 901 |
-1,88%
|
6,65
|
6,53
|
6,69
|
6,67
|
| 24/04/2026 |
629 508 |
-1,19%
|
6,70
|
6,56
|
6,70
|
6,655
|
| 23/04/2026 |
655 867 |
2,67%
|
6,64
|
6,525
|
6,735
|
6,735
|
| 22/04/2026 |
986 521 |
3,23%
|
6,375
|
6,375
|
6,65
|
6,56
|
| 21/04/2026 |
333 404 |
-1,47%
|
6,435
|
6,29
|
6,465
|
6,355
|
| 20/04/2026 |
481 693 |
0,16%
|
6,42
|
6,38
|
6,53
|
6,45
|
| 17/04/2026 |
736 788 |
0,08%
|
6,475
|
6,375
|
6,53
|
6,44
|
| 16/04/2026 |
703 750 |
2,14%
|
6,335
|
6,28
|
6,45
|
6,435
|
| 15/04/2026 |
626 389 |
1,21%
|
6,21
|
6,18
|
6,30
|
6,30
|
| 14/04/2026 |
926 654 |
0,57%
|
6,19
|
6,13
|
6,44
|
6,225
|
| 13/04/2026 |
348 023 |
0,00%
|
6,41
|
6,19
|
6,50
|
6,19
|
| 10/04/2026 |
450 074 |
0,86%
|
6,50
|
6,39
|
6,535
|
6,44
|
| 09/04/2026 |
399 590 |
-2,52%
|
6,61
|
6,385
|
6,61
|
6,385
|
| 08/04/2026 |
651 637 |
0,23%
|
6,66
|
6,55
|
6,77
|
6,55
|
| 07/04/2026 |
940 059 |
2,91%
|
6,355
|
6,355
|
6,665
|
6,535
|
| 02/04/2026 |
246 156 |
1,60%
|
6,20
|
6,18
|
6,40
|
6,35
|
| 01/04/2026 |
378 941 |
2,21%
|
6,195
|
6,065
|
6,35
|
6,25
|
| 31/03/2026 |
491 394 |
-1,37%
|
6,20
|
6,05
|
6,24
|
6,115
|
| 30/03/2026 |
296 091 |
-0,32%
|
6,20
|
6,10
|
6,225
|
6,20
|
| 27/03/2026 |
333 854 |
0,81%
|
6,11
|
6,005
|
6,22
|
6,22
|
| 26/03/2026 |
575 298 |
-0,72%
|
6,16
|
6,08
|
6,245
|
6,17
|
| 25/03/2026 |
479 638 |
2,31%
|
6,10
|
6,085
|
6,33
|
6,215
|
| 24/03/2026 |
334 465 |
-0,33%
|
6,21
|
6,0325
|
6,21
|
6,075
|
| 23/03/2026 |
505 911 |
1,08%
|
5,965
|
5,84
|
6,22
|
6,095
|
| 20/03/2026 |
1 776 940 |
0,00%
|
6,085
|
6,02
|
6,17
|
6,03
|
| 19/03/2026 |
291 581 |
-2,51%
|
6,13
|
6,005
|
6,175
|
6,03
|
| 18/03/2026 |
233 858 |
0,32%
|
6,10
|
6,075
|
6,28
|
6,185
|
| 17/03/2026 |
339 891 |
-0,81%
|
6,225
|
5,90
|
6,225
|
6,165
|
| 16/03/2026 |
625 602 |
4,28%
|
6,16
|
6,05
|
6,24
|
6,215
|
| 13/03/2026 |
838 361 |
-3,87%
|
6,20
|
5,85
|
6,20
|
5,96
|
| 12/03/2026 |
322 548 |
-1,04%
|
6,27
|
6,20
|
6,33
|
6,20
|
| 11/03/2026 |
545 600 |
-2,94%
|
6,415
|
6,11
|
6,44
|
6,265
|
| 10/03/2026 |
1 515 464 |
2,95%
|
6,39
|
6,33
|
6,565
|
6,455
|
| 09/03/2026 |
1 236 594 |
5,20%
|
5,875
|
5,85
|
6,315
|
6,27
|
| 06/03/2026 |
758 087 |
-3,40%
|
6,17
|
5,96
|
6,195
|
5,96
|
| 05/03/2026 |
999 391 |
-1,28%
|
6,225
|
6,17
|
6,335
|
6,17
|
| 04/03/2026 |
1 215 468 |
-5,30%
|
6,51
|
6,08
|
6,52
|
6,25
|
| 03/03/2026 |
551 486 |
-1,64%
|
6,565
|
6,37
|
6,60
|
6,60
|
| 02/03/2026 |
1 488 793 |
6,09%
|
5,90
|
5,655
|
6,84
|
6,71
|
| 27/02/2026 |
810 706 |
-0,47%
|
6,27
|
6,15
|
6,325
|
6,325
|
| 26/02/2026 |
378 660 |
-2,23%
|
6,47
|
6,25
|
6,475
|
6,355
|
| 25/02/2026 |
375 857 |
-0,15%
|
6,50
|
6,45
|
6,605
|
6,50
|
| 24/02/2026 |
437 041 |
0,15%
|
6,42
|
6,38
|
6,545
|
6,51
|
| 23/02/2026 |
664 479 |
1,33%
|
6,37
|
6,33
|
6,60
|
6,50
|
| 20/02/2026 |
390 079 |
-1,31%
|
6,46
|
6,37
|
6,49
|
6,415
|
| 19/02/2026 |
685 867 |
0,00%
|
6,46
|
6,30
|
6,50
|
6,50
|
| 18/02/2026 |
489 043 |
-1,44%
|
6,62
|
6,46
|
6,62
|
6,50
|
| 17/02/2026 |
251 211 |
0,23%
|
6,59
|
6,465
|
6,625
|
6,595
|
| 16/02/2026 |
220 272 |
0,31%
|
6,58
|
6,52
|
6,65
|
6,58
|
| 13/02/2026 |
365 881 |
-0,53%
|
6,635
|
6,48
|
6,79
|
6,56
|
| 12/02/2026 |
312 274 |
-1,57%
|
6,635
|
6,59
|
6,73
|
6,595
|
| 11/02/2026 |
305 020 |
-0,52%
|
6,705
|
6,63
|
6,80
|
6,70
|
| 10/02/2026 |
325 644 |
-0,37%
|
6,755
|
6,705
|
6,84
|
6,735
|
| 09/02/2026 |
266 772 |
1,20%
|
6,70
|
6,70
|
6,81
|
6,76
|
| 06/02/2026 |
262 147 |
1,44%
|
6,575
|
6,56
|
6,68
|
6,68
|
| 05/02/2026 |
395 535 |
-2,01%
|
6,67
|
6,545
|
6,70
|
6,585
|
| 04/02/2026 |
322 766 |
-0,15%
|
6,755
|
6,65
|
6,84
|
6,72
|
| 03/02/2026 |
414 765 |
0,75%
|
6,70
|
6,63
|
6,83
|
6,73
|
| 02/02/2026 |
531 610 |
-3,47%
|
6,80
|
6,595
|
6,84
|
6,68
|
| 30/01/2026 |
1 023 074 |
0,29%
|
6,855
|
6,705
|
7,00
|
6,92
|
| 29/01/2026 |
830 818 |
0,44%
|
6,89
|
6,84
|
7,00
|
6,90
|
| 28/01/2026 |
917 508 |
8,02%
|
6,36
|
6,34
|
6,98
|
6,87
|
| 27/01/2026 |
409 462 |
-1,78%
|
6,46
|
6,355
|
6,46
|
6,36
|
| 26/01/2026 |
431 740 |
-0,39%
|
6,50
|
6,45
|
6,605
|
6,475
|
| 23/01/2026 |
703 780 |
1,01%
|
6,45
|
6,345
|
6,52
|
6,50
|
| 22/01/2026 |
628 301 |
-2,65%
|
6,555
|
6,435
|
6,78
|
6,435
|
| 21/01/2026 |
720 535 |
-0,08%
|
6,625
|
6,52
|
6,875
|
6,61
|
| 20/01/2026 |
822 003 |
-1,93%
|
6,74
|
6,535
|
6,74
|
6,615
|
| 19/01/2026 |
550 158 |
3,06%
|
6,60
|
6,55
|
6,80
|
6,745
|
