KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10/04/2026 |
734.683 |
1,71%
|
9,67
|
9,585
|
9,885
|
9,825
|
| 09/04/2026 |
882.300 |
1,85%
|
9,50
|
9,45
|
9,71
|
9,66
|
| 08/04/2026 |
1.530.600 |
6,75%
|
9,30
|
9,25
|
9,57
|
9,485
|
| 07/04/2026 |
934.224 |
-1,55%
|
9,05
|
8,84
|
9,155
|
8,885
|
| 02/04/2026 |
1.583.129 |
-3,01%
|
9,02
|
8,70
|
9,305
|
9,025
|
| 01/04/2026 |
1.502.343 |
8,01%
|
8,91
|
8,86
|
9,34
|
9,305
|
| 31/03/2026 |
570.399 |
1,00%
|
8,55
|
8,475
|
8,625
|
8,615
|
| 30/03/2026 |
921.018 |
1,01%
|
8,30
|
8,135
|
8,53
|
8,53
|
| 27/03/2026 |
984.238 |
-4,74%
|
8,80
|
8,395
|
8,81
|
8,445
|
| 26/03/2026 |
602.153 |
-2,64%
|
8,94
|
8,865
|
9,07
|
8,865
|
| 25/03/2026 |
699.452 |
1,39%
|
9,11
|
9,00
|
9,225
|
9,105
|
| 24/03/2026 |
532.970 |
0,39%
|
9,015
|
8,90
|
9,07
|
8,98
|
| 23/03/2026 |
1.272.389 |
2,99%
|
8,35
|
8,255
|
9,13
|
8,945
|
| 20/03/2026 |
1.241.389 |
-2,91%
|
9,01
|
8,665
|
9,055
|
8,685
|
| 19/03/2026 |
856.955 |
-3,04%
|
9,125
|
8,805
|
9,125
|
8,945
|
| 18/03/2026 |
845.449 |
1,54%
|
9,25
|
9,19
|
9,415
|
9,225
|
| 17/03/2026 |
1.005.877 |
5,58%
|
8,60
|
8,54
|
9,165
|
9,085
|
| 16/03/2026 |
615.905 |
-1,38%
|
8,71
|
8,53
|
8,74
|
8,605
|
| 13/03/2026 |
612.275 |
-3,22%
|
8,93
|
8,70
|
8,935
|
8,725
|
| 12/03/2026 |
475.891 |
-0,61%
|
9,01
|
8,93
|
9,105
|
9,015
|
| 11/03/2026 |
574.779 |
-0,71%
|
9,07
|
8,98
|
9,175
|
9,07
|
| 10/03/2026 |
705.487 |
3,69%
|
9,065
|
9,00
|
9,215
|
9,135
|
| 09/03/2026 |
930.387 |
-2,54%
|
8,745
|
8,59
|
8,905
|
8,81
|
| 06/03/2026 |
598.161 |
0,44%
|
9,05
|
8,89
|
9,135
|
9,04
|
| 05/03/2026 |
926.249 |
-2,76%
|
9,185
|
8,96
|
9,23
|
9,00
|
| 04/03/2026 |
589.843 |
2,15%
|
9,005
|
8,94
|
9,285
|
9,255
|
| 03/03/2026 |
1.347.938 |
-3,62%
|
9,205
|
8,855
|
9,22
|
9,06
|
| 02/03/2026 |
740.871 |
-1,52%
|
9,20
|
9,15
|
9,40
|
9,40
|
| 27/02/2026 |
741.841 |
-0,99%
|
9,68
|
9,48
|
9,795
|
9,545
|
| 26/02/2026 |
728.049 |
-0,67%
|
9,66
|
9,51
|
9,695
|
9,64
|
| 25/02/2026 |
929.789 |
-0,56%
|
9,85
|
9,66
|
10,08
|
9,705
|
| 24/02/2026 |
613.734 |
0,72%
|
9,685
|
9,56
|
9,87
|
9,76
|
| 23/02/2026 |
767.167 |
-0,56%
|
9,845
|
9,505
|
9,855
|
9,69
|
| 20/02/2026 |
866.543 |
-0,92%
|
9,885
|
9,59
|
9,98
|
9,745
|
| 19/02/2026 |
2.069.586 |
-0,96%
|
10,07
|
9,66
|
10,29
|
9,835
|
| 18/02/2026 |
1.072.182 |
1,33%
|
9,83
|
9,655
|
10,05
|
9,93
|
| 17/02/2026 |
1.330.257 |
-1,71%
|
9,98
|
9,585
|
9,98
|
9,80
|
| 16/02/2026 |
1.451.749 |
4,62%
|
9,68
|
9,59
|
9,995
|
9,97
|
| 13/02/2026 |
1.006.598 |
4,27%
|
9,25
|
9,20
|
9,68
|
9,53
|
| 12/02/2026 |
715.377 |
-3,23%
|
9,57
|
9,085
|
9,62
|
9,14
|
| 11/02/2026 |
492.444 |
0,11%
|
9,47
|
9,33
|
9,495
|
9,445
|
| 10/02/2026 |
487.909 |
-1,31%
|
9,50
|
9,375
|
9,58
|
9,435
|
| 09/02/2026 |
890.412 |
3,13%
|
9,32
|
9,295
|
9,56
|
9,56
|
| 06/02/2026 |
577.161 |
1,42%
|
9,14
|
9,14
|
9,37
|
9,27
|
| 05/02/2026 |
395.423 |
0,77%
|
9,08
|
9,03
|
9,26
|
9,14
|
| 04/02/2026 |
507.213 |
-2,11%
|
9,26
|
9,07
|
9,31
|
9,07
|
| 03/02/2026 |
465.223 |
0,16%
|
9,30
|
9,17
|
9,43
|
9,265
|
| 02/02/2026 |
1.771.671 |
4,64%
|
8,795
|
8,74
|
9,25
|
9,25
|
| 30/01/2026 |
595.316 |
0,51%
|
8,815
|
8,79
|
8,945
|
8,84
|
| 29/01/2026 |
712.490 |
-1,18%
|
8,975
|
8,765
|
8,985
|
8,795
|
| 28/01/2026 |
319.007 |
-0,28%
|
8,97
|
8,795
|
8,97
|
8,90
|
| 27/01/2026 |
387.584 |
0,73%
|
8,90
|
8,855
|
8,965
|
8,925
|
| 26/01/2026 |
399.192 |
0,23%
|
8,84
|
8,765
|
8,93
|
8,86
|
| 23/01/2026 |
339.201 |
-1,50%
|
8,945
|
8,755
|
9,00
|
8,84
|
| 22/01/2026 |
667.966 |
3,70%
|
8,82
|
8,79
|
8,975
|
8,975
|
| 21/01/2026 |
858.123 |
-2,42%
|
8,825
|
8,585
|
8,89
|
8,655
|
| 20/01/2026 |
1.205.213 |
-0,67%
|
8,865
|
8,71
|
8,965
|
8,87
|
| 19/01/2026 |
1.514.331 |
-5,10%
|
9,235
|
8,885
|
9,35
|
8,93
|
| 16/01/2026 |
660.249 |
0,27%
|
9,355
|
9,35
|
9,56
|
9,41
|
| 15/01/2026 |
1.043.776 |
2,29%
|
9,23
|
8,96
|
9,385
|
9,385
|
| 14/01/2026 |
701.216 |
-0,54%
|
9,25
|
9,04
|
9,255
|
9,175
|
| 13/01/2026 |
1.230.124 |
-3,35%
|
9,60
|
9,175
|
9,60
|
9,225
|
| 12/01/2026 |
589.385 |
0,37%
|
9,52
|
9,39
|
9,585
|
9,545
|
| 09/01/2026 |
655.136 |
0,96%
|
9,42
|
9,305
|
9,51
|
9,51
|
| 08/01/2026 |
527.920 |
-0,48%
|
9,45
|
9,35
|
9,475
|
9,42
|
| 07/01/2026 |
556.286 |
-0,47%
|
9,605
|
9,435
|
9,635
|
9,465
|
| 06/01/2026 |
955.122 |
-1,66%
|
9,705
|
9,48
|
9,725
|
9,51
|
| 05/01/2026 |
848.697 |
0,83%
|
9,625
|
9,525
|
9,75
|
9,67
|
| 02/01/2026 |
727.176 |
3,12%
|
9,34
|
9,34
|
9,63
|
9,59
|
| 31/12/2025 |
318.584 |
-0,69%
|
9,37
|
9,28
|
9,375
|
9,30
|
| 30/12/2025 |
903.619 |
1,96%
|
9,17
|
9,17
|
9,39
|
9,365
|
| 29/12/2025 |
878.524 |
-0,38%
|
9,25
|
9,085
|
9,295
|
9,185
|
| 24/12/2025 |
157.520 |
-0,65%
|
9,295
|
9,20
|
9,30
|
9,22
|
| 23/12/2025 |
489.196 |
0,00%
|
9,24
|
9,125
|
9,30
|
9,28
|
| 22/12/2025 |
563.815 |
0,00%
|
9,30
|
9,135
|
9,32
|
9,28
|
| 19/12/2025 |
1.249.085 |
1,20%
|
9,18
|
9,07
|
9,31
|
9,28
|
| 18/12/2025 |
1.448.334 |
4,03%
|
8,98
|
8,98
|
9,195
|
9,17
|
| 17/12/2025 |
638.675 |
-2,27%
|
9,055
|
8,815
|
9,18
|
8,815
|
| 16/12/2025 |
1.008.183 |
0,33%
|
8,895
|
8,73
|
9,125
|
9,02
|
| 15/12/2025 |
467.626 |
1,01%
|
9,00
|
8,88
|
9,015
|
8,99
|
| 12/12/2025 |
872.821 |
-0,06%
|
8,985
|
8,875
|
9,125
|
8,90
|
| 11/12/2025 |
495.614 |
0,28%
|
8,915
|
8,82
|
8,95
|
8,905
|
| 10/12/2025 |
423.558 |
-1,17%
|
9,00
|
8,845
|
9,005
|
8,88
|
| 09/12/2025 |
614.888 |
1,01%
|
8,92
|
8,83
|
9,065
|
8,985
|
| 08/12/2025 |
588.853 |
0,62%
|
8,855
|
8,71
|
8,915
|
8,895
|
| 05/12/2025 |
1.820.136 |
-1,01%
|
8,985
|
8,815
|
9,25
|
8,84
|
| 04/12/2025 |
686.874 |
0,56%
|
8,90
|
8,77
|
8,965
|
8,93
|
| 03/12/2025 |
961.100 |
1,72%
|
8,735
|
8,73
|
8,88
|
8,88
|
| 02/12/2025 |
1.423.048 |
3,38%
|
8,48
|
8,48
|
8,80
|
8,73
|
| 01/12/2025 |
506.936 |
-1,23%
|
8,445
|
8,28
|
8,50
|
8,445
|
| 28/11/2025 |
908.502 |
1,67%
|
8,405
|
8,385
|
8,55
|
8,55
|
| 27/11/2025 |
756.636 |
1,20%
|
8,335
|
8,30
|
8,475
|
8,41
|
| 26/11/2025 |
889.753 |
2,09%
|
8,20
|
8,185
|
8,375
|
8,31
|
| 25/11/2025 |
1.093.007 |
1,43%
|
8,02
|
7,985
|
8,16
|
8,14
|
| 24/11/2025 |
1.650.462 |
4,97%
|
7,735
|
7,735
|
8,035
|
8,025
|
| 21/11/2025 |
682.161 |
-2,18%
|
7,60
|
7,50
|
7,74
|
7,645
|
| 20/11/2025 |
506.446 |
0,71%
|
7,83
|
7,74
|
7,925
|
7,815
|
| 19/11/2025 |
492.760 |
1,70%
|
7,63
|
7,565
|
7,81
|
7,76
|
| 18/11/2025 |
597.956 |
-0,52%
|
7,55
|
7,46
|
7,63
|
7,63
|
| 17/11/2025 |
490.165 |
-1,41%
|
7,79
|
7,535
|
7,79
|
7,67
|
