SES SA (SESG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
2 390 661 |
-2,06%
|
5,35
|
5,22
|
5,41
|
5,22
|
| 20/03/2025 |
333 753 |
-1,30%
|
5,465
|
5,27
|
5,53
|
5,33
|
| 19/03/2025 |
645 033 |
-2,00%
|
5,50
|
5,34
|
5,555
|
5,40
|
| 18/03/2025 |
905 230 |
-6,69%
|
6,00
|
5,51
|
6,00
|
5,51
|
| 17/03/2025 |
1 178 938 |
7,56%
|
5,625
|
5,60
|
6,045
|
5,905
|
| 14/03/2025 |
601 662 |
-2,83%
|
5,58
|
5,415
|
5,64
|
5,49
|
| 13/03/2025 |
1 169 521 |
3,39%
|
5,435
|
5,37
|
5,695
|
5,65
|
| 12/03/2025 |
1 332 221 |
-3,62%
|
5,59
|
5,32
|
5,635
|
5,465
|
| 11/03/2025 |
1 322 806 |
1,80%
|
5,45
|
5,155
|
5,69
|
5,67
|
| 10/03/2025 |
1 573 096 |
5,99%
|
5,41
|
5,25
|
5,595
|
5,57
|
| 07/03/2025 |
1 125 175 |
-3,31%
|
5,31
|
4,80
|
5,31
|
5,255
|
| 06/03/2025 |
2 425 715 |
12,39%
|
5,09
|
4,746
|
5,56
|
5,435
|
| 05/03/2025 |
1 640 931 |
-1,31%
|
5,085
|
4,822
|
5,16
|
4,836
|
| 04/03/2025 |
2 985 842 |
13,69%
|
4,348
|
4,326
|
5,26
|
4,90
|
| 03/03/2025 |
924 210 |
2,67%
|
4,15
|
4,078
|
4,416
|
4,31
|
| 28/02/2025 |
857 923 |
-2,91%
|
4,244
|
4,198
|
4,306
|
4,198
|
| 27/02/2025 |
1 049 930 |
11,62%
|
3,846
|
3,846
|
4,324
|
4,324
|
| 26/02/2025 |
1 037 727 |
5,85%
|
3,748
|
3,702
|
3,928
|
3,874
|
| 25/02/2025 |
454 422 |
-0,49%
|
3,658
|
3,638
|
3,722
|
3,66
|
| 24/02/2025 |
308 139 |
2,57%
|
3,622
|
3,604
|
3,708
|
3,678
|
| 21/02/2025 |
231 237 |
-0,17%
|
3,562
|
3,56
|
3,644
|
3,586
|
| 20/02/2025 |
294 237 |
0,79%
|
3,618
|
3,568
|
3,642
|
3,592
|
| 19/02/2025 |
535 853 |
-6,46%
|
3,806
|
3,552
|
3,82
|
3,564
|
| 18/02/2025 |
478 750 |
-0,78%
|
3,842
|
3,744
|
3,842
|
3,81
|
| 17/02/2025 |
269 440 |
-2,04%
|
3,90
|
3,818
|
3,954
|
3,84
|
| 14/02/2025 |
694 521 |
-2,44%
|
3,996
|
3,832
|
4,016
|
3,92
|
| 13/02/2025 |
446 660 |
1,52%
|
4,122
|
3,974
|
4,15
|
4,018
|
| 12/02/2025 |
483 704 |
2,17%
|
3,87
|
3,862
|
3,964
|
3,958
|
| 11/02/2025 |
486 692 |
3,36%
|
3,656
|
3,656
|
3,874
|
3,874
|
| 10/02/2025 |
678 987 |
-0,58%
|
3,82
|
3,662
|
3,838
|
3,748
|
| 07/02/2025 |
1 431 540 |
7,41%
|
3,444
|
3,408
|
3,788
|
3,77
|
| 06/02/2025 |
759 804 |
11,22%
|
3,21
|
3,208
|
3,518
|
3,51
|
| 05/02/2025 |
402 867 |
0,83%
|
3,118
|
3,09
|
3,16
|
3,156
|
| 04/02/2025 |
298 492 |
-1,01%
|
3,17
|
3,114
|
3,18
|
3,13
|
| 03/02/2025 |
391 740 |
0,83%
|
3,07
|
3,036
|
3,162
|
3,162
|
| 31/01/2025 |
359 910 |
1,16%
|
3,10
|
3,096
|
3,15
|
3,136
|
| 30/01/2025 |
275 669 |
0,65%
|
3,088
|
3,08
|
3,12
|
3,10
|
| 29/01/2025 |
490 597 |
-0,65%
|
3,106
|
3,038
|
3,128
|
3,08
|
| 28/01/2025 |
373 544 |
-0,32%
|
3,116
|
3,088
|
3,122
|
3,10
|
| 27/01/2025 |
441 666 |
0,13%
|
3,104
|
3,082
|
3,156
|
3,11
|
| 24/01/2025 |
480 722 |
1,37%
|
3,01
|
3,01
|
3,106
|
3,106
|
| 23/01/2025 |
235 051 |
0,59%
|
3,034
|
3,016
|
3,064
|
3,064
|
| 22/01/2025 |
406 112 |
-0,13%
|
3,03
|
3,00
|
3,052
|
3,046
|
| 21/01/2025 |
349 026 |
0,59%
|
3,036
|
3,004
|
3,05
|
3,05
|
| 20/01/2025 |
323 634 |
0,87%
|
3,066
|
2,974
|
3,066
|
3,032
|
| 17/01/2025 |
468 713 |
3,02%
|
2,926
|
2,906
|
3,006
|
3,006
|
| 16/01/2025 |
465 328 |
0,83%
|
2,928
|
2,848
|
2,93
|
2,918
|
| 15/01/2025 |
681 241 |
0,21%
|
2,94
|
2,832
|
2,94
|
2,894
|
| 14/01/2025 |
611 898 |
-0,76%
|
2,924
|
2,83
|
2,95
|
2,888
|
| 13/01/2025 |
888 251 |
-2,09%
|
2,97
|
2,842
|
2,976
|
2,91
|
| 09/01/2025 |
329 361 |
-1,55%
|
3,05
|
2,972
|
3,104
|
2,972
|
| 08/01/2025 |
378 253 |
-4,08%
|
3,242
|
3,09
|
3,242
|
3,106
|
| 07/01/2025 |
528 750 |
1,06%
|
3,216
|
3,21
|
3,282
|
3,238
|
| 06/01/2025 |
562 236 |
4,03%
|
3,092
|
3,034
|
3,212
|
3,204
|
| 03/01/2025 |
398 410 |
-0,65%
|
3,108
|
3,068
|
3,11
|
3,08
|
| 02/01/2025 |
342 900 |
1,37%
|
3,08
|
3,038
|
3,116
|
3,10
|
| 31/12/2024 |
0 |
1,26%
|
3,04
|
3,016
|
3,082
|
3,058
|
| 30/12/2024 |
475 314 |
1,55%
|
2,97
|
2,968
|
3,042
|
3,02
|
| 27/12/2024 |
532 134 |
1,16%
|
2,94
|
2,94
|
3,002
|
2,974
|
| 26/12/2024 |
0 |
-0,41%
|
2,954
|
2,922
|
2,96
|
2,94
|
| 24/12/2024 |
0 |
-0,41%
|
2,954
|
2,922
|
2,96
|
2,952
|
| 23/12/2024 |
688 907 |
0,07%
|
2,944
|
2,924
|
3,01
|
2,952
|
| 20/12/2024 |
5 129 895 |
-1,14%
|
2,964
|
2,864
|
2,964
|
2,95
|
| 19/12/2024 |
887 534 |
-3,93%
|
3,06
|
2,962
|
3,06
|
2,984
|
| 18/12/2024 |
0 |
-1,40%
|
3,166
|
3,106
|
3,216
|
3,106
|
| 17/12/2024 |
984 278 |
-0,38%
|
3,148
|
3,106
|
3,164
|
3,15
|
| 16/12/2024 |
548 997 |
-1,06%
|
3,18
|
3,122
|
3,198
|
3,162
|
| 13/12/2024 |
723 121 |
-1,84%
|
3,25
|
3,142
|
3,266
|
3,196
|
| 12/12/2024 |
533 780 |
2,07%
|
3,266
|
3,196
|
3,266
|
3,256
|
| 11/12/2024 |
566 226 |
-3,57%
|
3,306
|
3,186
|
3,314
|
3,19
|
| 10/12/2024 |
552 286 |
0,73%
|
3,272
|
3,224
|
3,308
|
3,308
|
| 09/12/2024 |
655 810 |
-1,32%
|
3,36
|
3,274
|
3,378
|
3,284
|
| 06/12/2024 |
568 408 |
2,72%
|
3,266
|
3,264
|
3,33
|
3,328
|
| 05/12/2024 |
926 240 |
-0,37%
|
3,256
|
3,228
|
3,288
|
3,24
|
| 04/12/2024 |
694 295 |
2,26%
|
3,18
|
3,152
|
3,252
|
3,252
|
| 03/12/2024 |
913 555 |
-0,50%
|
3,212
|
3,166
|
3,214
|
3,18
|
| 02/12/2024 |
691 729 |
-1,96%
|
3,228
|
3,164
|
3,25
|
3,196
|
| 29/11/2024 |
608 002 |
-1,33%
|
3,32
|
3,246
|
3,328
|
3,26
|
| 28/11/2024 |
325 629 |
-1,55%
|
3,326
|
3,304
|
3,378
|
3,304
|
| 27/11/2024 |
632 976 |
-1,18%
|
3,362
|
3,276
|
3,372
|
3,356
|
| 26/11/2024 |
600 939 |
-0,99%
|
3,388
|
3,35
|
3,44
|
3,396
|
| 25/11/2024 |
1 657 064 |
1,66%
|
3,394
|
3,368
|
3,444
|
3,43
|
| 22/11/2024 |
416 535 |
2,24%
|
3,316
|
3,314
|
3,408
|
3,374
|
| 21/11/2024 |
633 029 |
0,92%
|
3,27
|
3,236
|
3,314
|
3,30
|
| 20/11/2024 |
561 104 |
-0,85%
|
3,314
|
3,258
|
3,336
|
3,27
|
| 19/11/2024 |
798 924 |
-0,24%
|
3,32
|
3,22
|
3,34
|
3,298
|
| 18/11/2024 |
634 778 |
-2,36%
|
3,40
|
3,302
|
3,41
|
3,306
|
| 15/11/2024 |
460 477 |
-0,12%
|
3,42
|
3,364
|
3,432
|
3,386
|
| 14/11/2024 |
659 486 |
3,10%
|
3,294
|
3,294
|
3,412
|
3,39
|
| 13/11/2024 |
676 469 |
-0,12%
|
3,28
|
3,252
|
3,326
|
3,288
|
| 12/11/2024 |
718 267 |
-3,74%
|
3,37
|
3,292
|
3,414
|
3,292
|
| 11/11/2024 |
881 326 |
0,83%
|
3,45
|
3,364
|
3,46
|
3,42
|
| 08/11/2024 |
751 631 |
-2,14%
|
3,44
|
3,392
|
3,478
|
3,392
|
| 07/11/2024 |
963 287 |
-1,03%
|
3,55
|
3,442
|
3,824
|
3,466
|
| 06/11/2024 |
462 391 |
-2,18%
|
3,536
|
3,50
|
3,632
|
3,502
|
| 05/11/2024 |
403 432 |
-1,21%
|
3,62
|
3,58
|
3,636
|
3,58
|
| 04/11/2024 |
277 436 |
0,39%
|
3,61
|
3,594
|
3,69
|
3,624
|
| 01/11/2024 |
308 561 |
-1,58%
|
3,666
|
3,61
|
3,694
|
3,61
|
| 31/10/2024 |
407 132 |
0,22%
|
3,662
|
3,61
|
3,668
|
3,668
|
| 30/10/2024 |
599 518 |
-2,14%
|
3,724
|
3,616
|
3,74
|
3,66
|
