SBM OffShore NV (SBMO)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,14%
|
13,85
|
13,84
|
13,94
|
13,91
|
17/05/2024 |
193.832 |
0,14%
|
13,85
|
13,84
|
13,94
|
13,91
|
16/05/2024 |
280.045 |
-0,29%
|
13,99
|
13,80
|
13,99
|
13,89
|
15/05/2024 |
356.843 |
-1,35%
|
14,14
|
13,84
|
14,16
|
13,93
|
14/05/2024 |
479.426 |
2,32%
|
13,82
|
13,82
|
14,12
|
14,12
|
13/05/2024 |
456.314 |
-1,36%
|
13,99
|
13,73
|
14,00
|
13,80
|
10/05/2024 |
428.883 |
-1,55%
|
14,26
|
13,99
|
14,34
|
13,99
|
09/05/2024 |
428.456 |
-0,49%
|
14,22
|
14,08
|
14,23
|
14,21
|
08/05/2024 |
818.653 |
-0,49%
|
14,49
|
14,16
|
14,55
|
14,28
|
07/05/2024 |
608.476 |
0,21%
|
14,36
|
14,28
|
14,44
|
14,35
|
06/05/2024 |
481.187 |
2,87%
|
14,00
|
14,00
|
14,35
|
14,32
|
03/05/2024 |
568.259 |
1,38%
|
13,82
|
13,80
|
14,02
|
13,92
|
02/05/2024 |
458.060 |
-1,58%
|
13,93
|
13,69
|
13,93
|
13,73
|
01/05/2024 |
413.817 |
0,00%
|
14,31
|
13,95
|
14,32
|
13,95
|
30/04/2024 |
413.817 |
-0,99%
|
14,31
|
13,95
|
14,32
|
13,95
|
29/04/2024 |
362.786 |
1,63%
|
14,11
|
14,10
|
14,37
|
14,32
|
26/04/2024 |
402.837 |
-0,07%
|
14,21
|
14,09
|
14,24
|
14,09
|
25/04/2024 |
379.487 |
-1,26%
|
14,34
|
14,06
|
14,36
|
14,10
|
24/04/2024 |
338.032 |
-0,70%
|
14,47
|
14,28
|
14,48
|
14,28
|
23/04/2024 |
318.398 |
-0,96%
|
14,52
|
14,36
|
14,54
|
14,38
|
22/04/2024 |
452.914 |
-0,28%
|
14,60
|
14,45
|
14,63
|
14,52
|
19/04/2024 |
608.744 |
0,69%
|
14,30
|
14,28
|
14,67
|
14,56
|
18/04/2024 |
420.642 |
0,35%
|
14,44
|
14,18
|
14,47
|
14,46
|
17/04/2024 |
673.336 |
1,19%
|
14,16
|
14,11
|
14,44
|
14,41
|
16/04/2024 |
802.925 |
1,07%
|
14,04
|
13,84
|
14,31
|
14,24
|
15/04/2024 |
1.150.570 |
0,07%
|
14,60
|
14,39
|
14,92
|
14,86
|
12/04/2024 |
665.979 |
1,43%
|
14,69
|
14,67
|
14,89
|
14,85
|
11/04/2024 |
448.606 |
-0,81%
|
14,78
|
14,57
|
14,85
|
14,64
|
10/04/2024 |
507.905 |
0,07%
|
14,84
|
14,67
|
14,86
|
14,76
|
09/04/2024 |
411.139 |
-0,87%
|
14,89
|
14,73
|
14,91
|
14,75
|
08/04/2024 |
658.441 |
0,68%
|
14,82
|
14,80
|
15,01
|
14,88
|
05/04/2024 |
473.290 |
-0,67%
|
14,79
|
14,71
|
14,82
|
14,78
|
04/04/2024 |
372.450 |
0,07%
|
14,89
|
14,74
|
14,89
|
14,88
|
03/04/2024 |
489.393 |
0,41%
|
14,88
|
14,71
|
14,94
|
14,87
|
02/04/2024 |
639.404 |
0,14%
|
14,95
|
14,65
|
14,98
|
14,81
|
01/04/2024 |
0 |
1,37%
|
14,60
|
14,54
|
14,87
|
14,79
|
28/03/2024 |
657.133 |
1,37%
|
14,60
|
14,54
|
14,87
|
14,79
|
27/03/2024 |
414.222 |
-0,41%
|
14,61
|
14,48
|
14,66
|
14,59
|
26/03/2024 |
562.763 |
0,34%
|
14,61
|
14,54
|
14,67
|
14,65
|
25/03/2024 |
604.610 |
2,31%
|
14,40
|
14,39
|
14,63
|
14,60
|
22/03/2024 |
605.991 |
0,49%
|
14,19
|
14,16
|
14,36
|
14,27
|
21/03/2024 |
859.950 |
1,36%
|
14,10
|
14,00
|
14,25
|
14,20
|
20/03/2024 |
217.027 |
-0,29%
|
14,05
|
13,99
|
14,10
|
14,01
|
19/03/2024 |
461.308 |
0,36%
|
14,04
|
13,95
|
14,16
|
14,05
|
18/03/2024 |
778.686 |
0,72%
|
13,85
|
13,81
|
14,05
|
14,00
|
15/03/2024 |
1.224.621 |
0,65%
|
13,82
|
13,78
|
13,93
|
13,90
|
14/03/2024 |
339.011 |
-0,15%
|
13,86
|
13,77
|
13,93
|
13,81
|
13/03/2024 |
282.690 |
0,36%
|
13,77
|
13,69
|
13,88
|
13,83
|
12/03/2024 |
393.838 |
-0,15%
|
13,84
|
13,73
|
13,86
|
13,78
|
11/03/2024 |
428.046 |
-0,79%
|
13,87
|
13,69
|
13,89
|
13,80
|
08/03/2024 |
466.774 |
0,14%
|
13,92
|
13,81
|
13,98
|
13,91
|
07/03/2024 |
661.065 |
0,65%
|
13,74
|
13,69
|
13,98
|
13,89
|
06/03/2024 |
392.808 |
0,73%
|
13,65
|
13,62
|
13,84
|
13,80
|
05/03/2024 |
505.609 |
-0,73%
|
13,77
|
13,56
|
13,77
|
13,70
|
04/03/2024 |
623.400 |
1,10%
|
13,62
|
13,60
|
13,80
|
13,80
|
01/03/2024 |
1.345.191 |
3,88%
|
13,12
|
13,02
|
13,75
|
13,65
|
29/02/2024 |
2.061.873 |
2,02%
|
13,14
|
12,87
|
13,44
|
13,14
|
28/02/2024 |
406.915 |
-1,00%
|
13,05
|
12,86
|
13,05
|
12,88
|
27/02/2024 |
468.539 |
1,25%
|
12,85
|
12,84
|
13,03
|
13,01
|
26/02/2024 |
485.808 |
1,02%
|
12,70
|
12,64
|
12,89
|
12,85
|
23/02/2024 |
303.922 |
0,63%
|
12,63
|
12,62
|
12,73
|
12,72
|
22/02/2024 |
386.832 |
0,48%
|
12,80
|
12,63
|
12,85
|
12,64
|
21/02/2024 |
463.231 |
1,78%
|
12,35
|
12,33
|
12,60
|
12,58
|
20/02/2024 |
463.959 |
-0,80%
|
12,46
|
12,30
|
12,50
|
12,36
|
19/02/2024 |
298.538 |
-0,32%
|
12,52
|
12,44
|
12,58
|
12,46
|
16/02/2024 |
482.779 |
0,97%
|
12,44
|
12,37
|
12,54
|
12,50
|
15/02/2024 |
468.625 |
1,48%
|
12,23
|
12,23
|
12,40
|
12,38
|
14/02/2024 |
236.195 |
0,41%
|
12,10
|
12,10
|
12,23
|
12,20
|
13/02/2024 |
356.484 |
-0,98%
|
12,30
|
12,04
|
12,35
|
12,15
|
12/02/2024 |
633.877 |
2,85%
|
12,00
|
11,98
|
12,31
|
12,27
|
09/02/2024 |
456.834 |
0,68%
|
11,89
|
11,85
|
12,05
|
11,93
|
08/02/2024 |
316.382 |
0,51%
|
11,77
|
11,74
|
11,92
|
11,85
|
07/02/2024 |
238.697 |
-0,59%
|
11,89
|
11,75
|
11,92
|
11,79
|
06/02/2024 |
332.599 |
1,45%
|
11,72
|
11,72
|
11,88
|
11,86
|
05/02/2024 |
442.221 |
-0,34%
|
11,70
|
11,66
|
11,76
|
11,69
|
02/02/2024 |
265.535 |
-0,68%
|
11,81
|
11,73
|
11,88
|
11,73
|
01/02/2024 |
412.514 |
-0,34%
|
11,85
|
11,75
|
11,90
|
11,81
|
31/01/2024 |
403.007 |
0,08%
|
11,87
|
11,81
|
11,92
|
11,85
|
30/01/2024 |
768.274 |
-1,00%
|
11,98
|
11,84
|
12,01
|
11,84
|
29/01/2024 |
654.994 |
-1,24%
|
12,20
|
11,96
|
12,21
|
11,96
|
26/01/2024 |
450.945 |
0,33%
|
12,14
|
12,11
|
12,23
|
12,11
|
25/01/2024 |
1.091.724 |
-3,67%
|
12,50
|
12,05
|
12,51
|
12,07
|
24/01/2024 |
345.963 |
1,21%
|
12,40
|
12,39
|
12,54
|
12,53
|
23/01/2024 |
201.874 |
0,98%
|
12,32
|
12,24
|
12,42
|
12,38
|
22/01/2024 |
418.591 |
0,57%
|
12,25
|
12,20
|
12,32
|
12,26
|
19/01/2024 |
232.097 |
-0,57%
|
12,32
|
12,16
|
12,37
|
12,19
|
18/01/2024 |
206.567 |
0,16%
|
12,24
|
12,15
|
12,28
|
12,26
|
17/01/2024 |
541.740 |
-1,92%
|
12,34
|
12,15
|
12,34
|
12,24
|
16/01/2024 |
278.402 |
0,32%
|
12,39
|
12,35
|
12,53
|
12,48
|
15/01/2024 |
261.868 |
-0,32%
|
12,50
|
12,35
|
12,54
|
12,44
|
12/01/2024 |
332.925 |
1,14%
|
12,38
|
12,38
|
12,62
|
12,48
|
11/01/2024 |
341.874 |
-0,32%
|
12,40
|
12,34
|
12,50
|
12,34
|
10/01/2024 |
398.714 |
-1,36%
|
12,49
|
12,38
|
12,51
|
12,38
|
09/01/2024 |
340.095 |
0,08%
|
12,57
|
12,52
|
12,68
|
12,55
|
08/01/2024 |
418.736 |
-1,18%
|
12,69
|
12,48
|
12,69
|
12,54
|
05/01/2024 |
316.373 |
0,40%
|
12,56
|
12,46
|
12,69
|
12,69
|
04/01/2024 |
322.340 |
0,56%
|
12,66
|
12,54
|
12,67
|
12,64
|
03/01/2024 |
370.389 |
-0,95%
|
12,65
|
12,54
|
12,68
|
12,57
|
02/01/2024 |
795.065 |
1,93%
|
12,55
|
12,53
|
12,74
|
12,69
|
29/12/2023 |
634.387 |
-0,48%
|
12,37
|
12,36
|
12,59
|
12,45
|