KONINKLIJKE BAM GROEP NV (BAMNB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
584.999 |
0,56%
|
10,76
|
10,61
|
10,90
|
10,88
|
| 02/06/2026 |
1.507.043 |
-2,96%
|
11,21
|
10,73
|
11,35
|
10,82
|
| 01/06/2026 |
1.417.177 |
0,09%
|
11,20
|
10,93
|
11,23
|
11,15
|
| 29/05/2026 |
5.632.112 |
16,59%
|
10,22
|
10,22
|
11,44
|
11,14
|
| 28/05/2026 |
1.208.005 |
-1,70%
|
9,61
|
9,27
|
9,77
|
9,555
|
| 27/05/2026 |
1.108.376 |
-0,31%
|
9,76
|
9,60
|
9,825
|
9,72
|
| 26/05/2026 |
1.355.397 |
0,26%
|
9,74
|
9,72
|
10,10
|
9,75
|
| 25/05/2026 |
1.516.304 |
6,28%
|
9,25
|
9,25
|
9,83
|
9,725
|
| 22/05/2026 |
1.089.766 |
2,29%
|
8,985
|
8,94
|
9,215
|
9,15
|
| 21/05/2026 |
1.286.414 |
2,64%
|
8,72
|
8,72
|
9,22
|
8,945
|
| 20/05/2026 |
615.911 |
1,34%
|
8,565
|
8,55
|
8,775
|
8,715
|
| 19/05/2026 |
668.485 |
-1,99%
|
8,725
|
8,545
|
8,785
|
8,60
|
| 18/05/2026 |
746.097 |
-0,90%
|
8,72
|
8,655
|
8,865
|
8,775
|
| 15/05/2026 |
1.104.985 |
-3,49%
|
9,06
|
8,785
|
9,06
|
8,855
|
| 14/05/2026 |
449.402 |
-0,49%
|
9,23
|
9,175
|
9,315
|
9,175
|
| 13/05/2026 |
727.564 |
0,27%
|
9,30
|
9,14
|
9,405
|
9,22
|
| 12/05/2026 |
1.004.403 |
-4,12%
|
9,485
|
9,15
|
9,50
|
9,195
|
| 11/05/2026 |
917.299 |
2,46%
|
9,425
|
9,3575
|
9,68
|
9,59
|
| 08/05/2026 |
967.482 |
-2,82%
|
9,93
|
9,36
|
10,09
|
9,36
|
| 07/05/2026 |
1.185.517 |
1,12%
|
9,99
|
9,72
|
10,13
|
9,94
|
| 06/05/2026 |
669.403 |
4,08%
|
9,56
|
9,525
|
9,87
|
9,83
|
| 05/05/2026 |
544.701 |
3,06%
|
9,21
|
9,21
|
9,54
|
9,445
|
| 04/05/2026 |
511.317 |
-1,93%
|
9,42
|
9,165
|
9,48
|
9,165
|
| 30/04/2026 |
506.180 |
2,92%
|
9,00
|
8,92
|
9,35
|
9,345
|
| 29/04/2026 |
422.021 |
0,39%
|
9,09
|
9,02
|
9,13
|
9,08
|
| 28/04/2026 |
444.919 |
-1,58%
|
9,145
|
9,02
|
9,28
|
9,045
|
| 27/04/2026 |
157.390 |
-0,59%
|
9,29
|
9,19
|
9,37
|
9,19
|
| 24/04/2026 |
686.702 |
-2,47%
|
9,53
|
9,24
|
9,53
|
9,285
|
| 23/04/2026 |
388.716 |
0,11%
|
9,45
|
9,39
|
9,62
|
9,52
|
| 22/04/2026 |
385.919 |
-0,16%
|
9,555
|
9,465
|
9,655
|
9,51
|
| 21/04/2026 |
561.610 |
-0,11%
|
9,645
|
9,465
|
9,675
|
9,525
|
| 20/04/2026 |
426.332 |
-1,60%
|
9,55
|
9,49
|
9,625
|
9,535
|
| 17/04/2026 |
803.193 |
1,63%
|
9,50
|
9,405
|
9,73
|
9,69
|
| 16/04/2026 |
629.013 |
-0,26%
|
9,68
|
9,475
|
9,78
|
9,535
|
| 15/04/2026 |
541.101 |
-1,85%
|
9,78
|
9,545
|
9,82
|
9,56
|
| 14/04/2026 |
555.899 |
0,15%
|
9,79
|
9,655
|
9,845
|
9,74
|
| 13/04/2026 |
516.954 |
-1,02%
|
9,715
|
9,61
|
9,79
|
9,725
|
| 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
|
