KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
936.662 |
-3,93%
|
11,82
|
11,47
|
11,90
|
11,49
|
| 21/10/2026 |
490.804 |
2,05%
|
11,80
|
11,70
|
11,96
|
11,96
|
| 20/10/2026 |
570.427 |
1,47%
|
11,47
|
11,33
|
11,81
|
11,72
|
| 19/10/2026 |
324.273 |
0,96%
|
11,49
|
11,31
|
11,55
|
11,55
|
| 16/10/2026 |
803.085 |
2,60%
|
11,34
|
11,20
|
11,51
|
11,44
|
| 15/10/2026 |
930.183 |
-1,85%
|
11,22
|
10,87
|
11,23
|
11,15
|
| 14/10/2026 |
449.951 |
-1,47%
|
11,62
|
11,36
|
11,72
|
11,36
|
| 13/10/2026 |
415.794 |
-1,20%
|
11,62
|
11,47
|
11,87
|
11,53
|
| 12/10/2026 |
434.992 |
0,00%
|
11,68
|
11,59
|
11,73
|
11,67
|
| 09/10/2026 |
511.767 |
0,00%
|
11,74
|
11,57
|
11,77
|
11,67
|
| 08/10/2026 |
907.552 |
0,95%
|
11,52
|
11,27
|
11,70
|
11,67
|
| 07/10/2026 |
542.989 |
-4,46%
|
12,00
|
11,56
|
12,12
|
11,56
|
| 06/10/2026 |
585.780 |
-0,25%
|
12,13
|
11,98
|
12,19
|
12,10
|
| 05/10/2026 |
803.183 |
-2,96%
|
12,32
|
12,06
|
12,36
|
12,13
|
| 02/10/2026 |
414.449 |
1,38%
|
12,52
|
12,30
|
12,66
|
12,50
|
| 01/10/2026 |
703.877 |
-2,76%
|
12,65
|
12,31
|
12,68
|
12,33
|
| 30/09/2026 |
661.110 |
-1,63%
|
12,95
|
12,68
|
13,08
|
12,68
|
| 29/09/2026 |
924.437 |
0,39%
|
12,98
|
12,75
|
13,13
|
12,89
|
| 28/09/2026 |
1.577.699 |
7,72%
|
11,96
|
11,93
|
12,84
|
12,84
|
| 25/09/2026 |
498.568 |
-0,42%
|
12,13
|
11,91
|
12,16
|
11,92
|
| 24/09/2026 |
545.679 |
-0,75%
|
12,00
|
11,85
|
12,14
|
11,97
|
| 23/09/2026 |
492.588 |
-0,17%
|
12,10
|
11,93
|
12,13
|
12,06
|
| 22/09/2026 |
916.554 |
0,75%
|
11,84
|
11,57
|
12,13
|
12,08
|
| 21/09/2026 |
662.060 |
2,22%
|
11,81
|
11,79
|
12,07
|
11,99
|
| 18/09/2026 |
793.002 |
-0,17%
|
11,81
|
11,73
|
11,89
|
11,73
|
| 17/09/2026 |
748.218 |
0,60%
|
11,69
|
11,66
|
11,87
|
11,75
|
| 16/09/2026 |
916.298 |
3,45%
|
11,38
|
11,35
|
11,68
|
11,68
|
| 15/09/2026 |
484.403 |
1,62%
|
11,09
|
11,06
|
11,32
|
11,29
|
| 14/09/2026 |
554.894 |
-2,12%
|
11,21
|
11,07
|
11,23
|
11,11
|
| 11/09/2026 |
435.775 |
2,07%
|
11,20
|
11,13
|
11,41
|
11,35
|
| 10/09/2026 |
713.890 |
-2,71%
|
11,40
|
11,07
|
11,42
|
11,12
|
| 09/09/2026 |
771.079 |
-1,72%
|
11,60
|
11,37
|
11,62
|
11,43
|
| 08/09/2026 |
451.078 |
1,04%
|
11,51
|
11,38
|
11,63
|
11,63
|
| 07/09/2026 |
564.901 |
0,79%
|
11,44
|
11,40
|
11,64
|
11,51
|
| 04/09/2026 |
1.057.777 |
-0,52%
|
11,47
|
11,12
|
11,68
|
11,42
|
| 03/09/2026 |
564.769 |
0,18%
|
11,45
|
11,25
|
11,48
|
11,48
|
| 02/09/2026 |
669.043 |
-1,29%
|
11,59
|
11,42
|
11,72
|
11,46
|
| 01/09/2026 |
593.292 |
-0,09%
|
11,63
|
11,55
|
11,79
|
11,61
|
| 31/08/2026 |
932.629 |
-0,26%
|
11,61
|
11,52
|
11,64
|
11,62
|
| 28/08/2026 |
560.389 |
1,75%
|
11,47
|
11,47
|
11,69
|
11,65
|
| 27/08/2026 |
418.767 |
-0,09%
|
11,53
|
11,41
|
11,61
|
11,45
|
| 26/08/2026 |
355.120 |
-0,26%
|
11,47
|
11,41
|
11,64
|
11,46
|
| 25/08/2026 |
418.285 |
0,79%
|
11,44
|
11,44
|
11,69
|
11,49
|
| 24/08/2026 |
384.034 |
-1,55%
|
11,50
|
11,35
|
11,56
|
11,40
|
| 21/08/2026 |
608.609 |
0,61%
|
11,55
|
11,54
|
11,82
|
11,58
|
| 20/08/2026 |
539.630 |
-0,60%
|
11,60
|
11,51
|
11,73
|
11,51
|
| 19/08/2026 |
583.529 |
-1,61%
|
11,70
|
11,54
|
11,80
|
11,58
|
| 18/08/2026 |
621.139 |
-0,93%
|
11,81
|
11,71
|
11,88
|
11,77
|
| 17/08/2026 |
715.500 |
-1,25%
|
12,12
|
11,87
|
12,21
|
11,88
|
| 14/08/2026 |
695.527 |
0,84%
|
11,96
|
11,88
|
12,08
|
12,03
|
| 13/08/2026 |
621.724 |
0,59%
|
11,90
|
11,81
|
12,02
|
11,93
|
| 12/08/2026 |
591.882 |
0,94%
|
11,84
|
11,80
|
11,98
|
11,86
|
| 11/08/2026 |
697.824 |
1,21%
|
11,57
|
11,51
|
11,81
|
11,75
|
| 10/08/2026 |
790.684 |
1,58%
|
11,64
|
11,54
|
11,74
|
11,61
|
| 07/08/2026 |
659.804 |
-2,06%
|
11,64
|
11,43
|
11,67
|
11,43
|
| 06/08/2026 |
608.597 |
-1,19%
|
11,81
|
11,60
|
11,85
|
11,67
|
| 05/08/2026 |
926.786 |
1,81%
|
11,77
|
11,77
|
12,07
|
11,81
|
| 04/08/2026 |
593.145 |
0,00%
|
11,68
|
11,54
|
11,75
|
11,60
|
| 03/08/2026 |
815.227 |
0,09%
|
11,78
|
11,30
|
11,89
|
11,60
|
| 31/07/2026 |
892.876 |
1,22%
|
11,50
|
11,47
|
11,82
|
11,59
|
| 30/07/2026 |
1.560.728 |
7,41%
|
10,90
|
10,66
|
11,79
|
11,45
|
| 29/07/2026 |
723.715 |
0,19%
|
10,52
|
10,41
|
10,66
|
10,66
|
| 28/07/2026 |
858.959 |
-1,94%
|
10,70
|
10,47
|
10,84
|
10,64
|
| 27/07/2026 |
501.806 |
-1,36%
|
11,12
|
10,84
|
11,13
|
10,85
|
| 24/07/2026 |
689.461 |
-2,05%
|
11,26
|
10,92
|
11,60
|
11,00
|
| 23/07/2026 |
438.132 |
-1,92%
|
11,44
|
11,19
|
11,44
|
11,23
|
| 22/07/2026 |
540.241 |
-1,89%
|
11,45
|
11,36
|
11,60
|
11,45
|
| 21/07/2026 |
532.694 |
2,01%
|
11,58
|
11,53
|
11,75
|
11,67
|
| 20/07/2026 |
602.426 |
1,42%
|
11,30
|
11,18
|
11,66
|
11,44
|
| 17/07/2026 |
564.458 |
-2,17%
|
11,41
|
11,12
|
11,42
|
11,28
|
| 16/07/2026 |
695.792 |
0,00%
|
11,58
|
11,24
|
11,61
|
11,53
|
| 15/07/2026 |
575.986 |
0,61%
|
11,46
|
11,37
|
11,57
|
11,53
|
| 14/07/2026 |
604.486 |
-0,87%
|
11,50
|
11,35
|
11,56
|
11,46
|
| 13/07/2026 |
858.284 |
-2,61%
|
11,67
|
11,52
|
11,81
|
11,56
|
| 10/07/2026 |
891.420 |
-3,42%
|
12,28
|
11,74
|
12,28
|
11,87
|
| 09/07/2026 |
1.062.153 |
4,15%
|
12,00
|
12,00
|
12,52
|
12,29
|
| 08/07/2026 |
995.661 |
-2,80%
|
12,10
|
11,48
|
12,10
|
11,80
|
| 07/07/2026 |
661.100 |
-3,04%
|
12,40
|
12,06
|
12,41
|
12,14
|
| 06/07/2026 |
709.993 |
-0,08%
|
12,36
|
12,36
|
12,60
|
12,52
|
| 03/07/2026 |
797.514 |
4,68%
|
11,98
|
11,97
|
12,56
|
12,53
|
| 02/07/2026 |
933.853 |
-1,72%
|
12,11
|
11,94
|
12,18
|
11,97
|
| 01/07/2026 |
686.660 |
-0,73%
|
12,28
|
12,04
|
12,29
|
12,18
|
| 30/06/2026 |
456.716 |
-0,89%
|
12,47
|
12,24
|
12,54
|
12,27
|
| 29/06/2026 |
532.761 |
-1,36%
|
12,65
|
12,26
|
12,65
|
12,38
|
| 26/06/2026 |
544.283 |
-1,18%
|
12,77
|
12,53
|
12,77
|
12,55
|
| 25/06/2026 |
1.225.308 |
2,50%
|
12,44
|
12,44
|
12,92
|
12,70
|
| 24/06/2026 |
987.453 |
0,41%
|
12,32
|
12,09
|
12,39
|
12,39
|
| 23/06/2026 |
820.567 |
-0,88%
|
12,32
|
12,05
|
12,42
|
12,34
|
| 19/06/2026 |
4.200.455 |
-0,56%
|
12,45
|
12,29
|
12,54
|
12,45
|
| 18/06/2026 |
1.172.808 |
1,96%
|
12,35
|
12,34
|
12,71
|
12,49
|
| 17/06/2026 |
861.233 |
2,08%
|
11,95
|
11,90
|
12,30
|
12,25
|
| 16/06/2026 |
675.627 |
1,52%
|
11,80
|
11,79
|
12,04
|
12,00
|
| 15/06/2026 |
1.050.958 |
4,14%
|
11,77
|
11,63
|
11,95
|
11,82
|
| 12/06/2026 |
1.137.491 |
2,62%
|
11,34
|
11,30
|
11,58
|
11,35
|
| 11/06/2026 |
822.150 |
1,84%
|
10,86
|
10,82
|
11,10
|
11,06
|
| 10/06/2026 |
642.013 |
1,02%
|
10,73
|
10,67
|
11,02
|
10,86
|
| 09/06/2026 |
894.791 |
-2,80%
|
11,05
|
10,73
|
11,15
|
10,75
|
| 08/06/2026 |
861.047 |
2,03%
|
10,70
|
10,68
|
11,13
|
11,06
|
| 05/06/2026 |
784.448 |
0,46%
|
10,82
|
10,81
|
10,99
|
10,84
|
| 04/06/2026 |
716.483 |
-0,83%
|
10,92
|
10,67
|
11,02
|
10,79
|
