SES SA (SESG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
4.324.026 |
-3,25%
|
4,908
|
4,758
|
4,922
|
4,758
|
| 17/09/2026 |
946.680 |
2,84%
|
4,80
|
4,766
|
4,93
|
4,918
|
| 16/09/2026 |
1.126.566 |
1,75%
|
4,75
|
4,66
|
4,782
|
4,782
|
| 15/09/2026 |
815.731 |
-0,63%
|
4,63
|
4,628
|
4,75
|
4,70
|
| 14/09/2026 |
993.899 |
-0,25%
|
4,776
|
4,618
|
4,82
|
4,73
|
| 11/09/2026 |
877.535 |
2,69%
|
4,62
|
4,62
|
4,772
|
4,742
|
| 10/09/2026 |
860.538 |
-1,45%
|
4,648
|
4,562
|
4,68
|
4,618
|
| 09/09/2026 |
1.174.698 |
-4,13%
|
4,88
|
4,634
|
4,88
|
4,686
|
| 08/09/2026 |
676.908 |
0,41%
|
4,854
|
4,768
|
4,936
|
4,888
|
| 07/09/2026 |
560.538 |
1,97%
|
4,824
|
4,774
|
4,918
|
4,868
|
| 04/09/2026 |
528.139 |
-1,65%
|
4,84
|
4,74
|
4,85
|
4,774
|
| 03/09/2026 |
1.038.676 |
4,43%
|
4,66
|
4,654
|
4,93
|
4,854
|
| 02/09/2026 |
1.017.890 |
0,48%
|
4,50
|
4,484
|
4,658
|
4,648
|
| 01/09/2026 |
1.300.141 |
-5,48%
|
4,884
|
4,60
|
4,888
|
4,626
|
| 31/08/2026 |
787.409 |
-1,09%
|
4,934
|
4,864
|
4,96
|
4,894
|
| 28/08/2026 |
1.265.864 |
0,98%
|
4,912
|
4,884
|
4,988
|
4,948
|
| 27/08/2026 |
715.446 |
1,45%
|
4,84
|
4,802
|
4,90
|
4,90
|
| 26/08/2026 |
929.053 |
-0,58%
|
4,876
|
4,816
|
4,966
|
4,83
|
| 25/08/2026 |
598.460 |
0,17%
|
4,85
|
4,808
|
4,906
|
4,858
|
| 24/08/2026 |
774.259 |
-1,46%
|
4,918
|
4,804
|
4,98
|
4,85
|
| 21/08/2026 |
2.192.794 |
-4,15%
|
5,15
|
4,894
|
5,15
|
4,922
|
| 20/08/2026 |
671.320 |
-1,44%
|
5,25
|
5,135
|
5,26
|
5,135
|
| 19/08/2026 |
568.423 |
-1,61%
|
5,28
|
5,18
|
5,295
|
5,21
|
| 18/08/2026 |
431.540 |
-2,40%
|
5,43
|
5,295
|
5,43
|
5,295
|
| 17/08/2026 |
357.771 |
-0,18%
|
5,475
|
5,335
|
5,475
|
5,425
|
| 14/08/2026 |
454.702 |
-0,55%
|
5,47
|
5,42
|
5,51
|
5,435
|
| 13/08/2026 |
703.369 |
0,65%
|
5,45
|
5,375
|
5,58
|
5,465
|
| 12/08/2026 |
585.228 |
0,56%
|
5,47
|
5,385
|
5,49
|
5,43
|
| 11/08/2026 |
787.334 |
0,56%
|
5,425
|
5,39
|
5,515
|
5,40
|
| 10/08/2026 |
853.338 |
-1,74%
|
5,47
|
5,275
|
5,615
|
5,37
|
| 07/08/2026 |
1.365.399 |
0,65%
|
5,445
|
5,14
|
5,465
|
5,465
|
| 06/08/2026 |
1.081.964 |
-0,18%
|
5,40
|
5,305
|
5,47
|
5,43
|
| 05/08/2026 |
1.339.316 |
-3,72%
|
5,675
|
5,40
|
5,725
|
5,44
|
| 04/08/2026 |
1.046.022 |
2,45%
|
5,53
|
5,48
|
5,685
|
5,65
|
| 03/08/2026 |
2.183.193 |
-4,17%
|
5,775
|
5,415
|
5,78
|
5,515
|
| 31/07/2026 |
1.929.751 |
2,40%
|
5,65
|
5,58
|
5,935
|
5,755
|
| 30/07/2026 |
4.656.028 |
-16,86%
|
6,665
|
5,48
|
6,665
|
5,62
|
| 29/07/2026 |
903.441 |
-1,10%
|
6,85
|
6,625
|
6,85
|
6,76
|
| 28/07/2026 |
1.319.339 |
-3,60%
|
7,08
|
6,795
|
7,11
|
6,835
|
| 27/07/2026 |
1.914.827 |
1,14%
|
7,71
|
7,08
|
7,76
|
7,09
|
| 24/07/2026 |
665.213 |
-3,11%
|
7,25
|
6,885
|
7,335
|
7,01
|
| 23/07/2026 |
615.973 |
-2,23%
|
7,43
|
7,19
|
7,445
|
7,235
|
| 22/07/2026 |
581.479 |
1,86%
|
7,30
|
7,25
|
7,57
|
7,40
|
| 21/07/2026 |
761.167 |
0,42%
|
7,25
|
7,14
|
7,275
|
7,265
|
| 20/07/2026 |
706.222 |
-1,83%
|
7,38
|
7,105
|
7,38
|
7,235
|
| 17/07/2026 |
1.024.788 |
-1,14%
|
7,435
|
7,20
|
7,46
|
7,37
|
| 16/07/2026 |
914.829 |
-0,20%
|
7,445
|
7,275
|
7,70
|
7,455
|
| 15/07/2026 |
1.522.994 |
-2,54%
|
7,675
|
7,30
|
7,675
|
7,47
|
| 14/07/2026 |
648.817 |
0,33%
|
7,65
|
7,615
|
7,84
|
7,665
|
| 13/07/2026 |
541.562 |
-0,84%
|
7,72
|
7,575
|
7,845
|
7,64
|
| 10/07/2026 |
585.326 |
-1,03%
|
7,755
|
7,625
|
7,84
|
7,705
|
| 09/07/2026 |
626.608 |
-1,14%
|
7,90
|
7,62
|
7,975
|
7,785
|
| 08/07/2026 |
1.264.349 |
1,42%
|
7,72
|
7,50
|
8,055
|
7,875
|
| 07/07/2026 |
717.486 |
-4,25%
|
8,14
|
7,765
|
8,43
|
7,765
|
| 06/07/2026 |
967.709 |
-1,82%
|
8,015
|
7,885
|
8,30
|
8,11
|
| 03/07/2026 |
733.954 |
1,04%
|
8,20
|
8,065
|
8,535
|
8,26
|
| 02/07/2026 |
1.205.409 |
3,61%
|
7,91
|
7,815
|
8,30
|
8,175
|
| 01/07/2026 |
2.199.132 |
10,12%
|
7,30
|
7,255
|
8,00
|
7,89
|
| 30/06/2026 |
1.339.470 |
4,37%
|
7,09
|
7,00
|
7,315
|
7,165
|
| 29/06/2026 |
783.069 |
3,16%
|
6,71
|
6,67
|
7,065
|
6,865
|
| 26/06/2026 |
1.216.450 |
0,45%
|
6,625
|
6,465
|
6,785
|
6,655
|
| 25/06/2026 |
1.116.024 |
-4,40%
|
6,845
|
6,57
|
6,845
|
6,625
|
| 24/06/2026 |
1.397.177 |
-3,55%
|
7,215
|
6,725
|
7,225
|
6,93
|
| 23/06/2026 |
1.434.743 |
-0,14%
|
7,115
|
6,92
|
7,425
|
7,185
|
| 22/06/2026 |
932.275 |
0,56%
|
7,145
|
6,91
|
7,195
|
7,195
|
| 19/06/2026 |
3.775.320 |
0,63%
|
7,13
|
6,935
|
7,205
|
7,155
|
| 18/06/2026 |
1.011.567 |
-4,31%
|
7,54
|
7,05
|
7,54
|
7,11
|
| 17/06/2026 |
1.382.306 |
0,41%
|
7,36
|
7,115
|
7,51
|
7,43
|
| 16/06/2026 |
2.110.836 |
-5,25%
|
7,75
|
7,18
|
7,79
|
7,40
|
| 15/06/2026 |
1.083.683 |
-5,33%
|
8,23
|
7,715
|
8,23
|
7,81
|
| 12/06/2026 |
988.975 |
1,85%
|
8,16
|
8,025
|
8,41
|
8,25
|
| 11/06/2026 |
608.658 |
2,40%
|
7,95
|
7,755
|
8,15
|
8,10
|
| 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
|
