Euronext NV W/I (ENX)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
2,23%
|
89,80
|
89,70
|
92,15
|
91,80
|
17-05-2024 |
235.735 |
2,23%
|
89,80
|
89,70
|
92,15
|
91,80
|
16-05-2024 |
226.809 |
3,22%
|
87,40
|
87,30
|
89,85
|
89,80
|
15-05-2024 |
272.123 |
3,20%
|
88,35
|
86,60
|
88,90
|
87,00
|
14-05-2024 |
226.686 |
-2,54%
|
86,30
|
83,90
|
86,30
|
84,30
|
13-05-2024 |
112.175 |
-0,63%
|
87,25
|
85,70
|
87,45
|
86,50
|
10-05-2024 |
193.097 |
0,75%
|
86,70
|
86,40
|
87,20
|
87,05
|
09-05-2024 |
123.399 |
-0,63%
|
86,80
|
86,00
|
86,80
|
86,40
|
08-05-2024 |
414.688 |
1,88%
|
86,20
|
85,50
|
86,95
|
86,95
|
07-05-2024 |
120.316 |
-0,23%
|
86,00
|
85,35
|
86,20
|
85,35
|
06-05-2024 |
85.393 |
0,06%
|
85,85
|
85,35
|
85,85
|
85,55
|
03-05-2024 |
166.616 |
1,00%
|
85,00
|
84,75
|
85,75
|
85,50
|
02-05-2024 |
121.886 |
0,00%
|
84,85
|
84,40
|
85,05
|
84,65
|
01-05-2024 |
166.588 |
0,00%
|
84,65
|
84,30
|
84,75
|
84,65
|
30-04-2024 |
166.588 |
0,30%
|
84,65
|
84,30
|
84,75
|
84,65
|
29-04-2024 |
105.772 |
0,24%
|
84,60
|
84,25
|
84,85
|
84,60
|
26-04-2024 |
149.538 |
0,84%
|
84,15
|
83,90
|
84,85
|
84,40
|
25-04-2024 |
131.955 |
0,60%
|
83,20
|
82,85
|
84,20
|
83,70
|
24-04-2024 |
196.750 |
-2,52%
|
85,50
|
83,20
|
85,50
|
83,20
|
23-04-2024 |
143.096 |
0,24%
|
85,30
|
84,90
|
86,00
|
85,35
|
22-04-2024 |
88.917 |
0,59%
|
84,95
|
83,90
|
85,15
|
85,15
|
19-04-2024 |
164.642 |
-0,18%
|
84,05
|
83,40
|
84,95
|
84,65
|
18-04-2024 |
136.025 |
-1,11%
|
86,10
|
84,30
|
86,10
|
84,80
|
17-04-2024 |
151.195 |
0,29%
|
85,60
|
85,55
|
86,75
|
85,75
|
16-04-2024 |
148.807 |
-3,01%
|
87,05
|
84,60
|
87,05
|
85,50
|
15-04-2024 |
123.612 |
0,97%
|
87,45
|
87,45
|
89,50
|
88,15
|
12-04-2024 |
88.366 |
0,29%
|
87,60
|
86,85
|
87,90
|
87,30
|
11-04-2024 |
101.123 |
-0,12%
|
87,25
|
86,20
|
87,40
|
87,05
|
10-04-2024 |
130.360 |
0,17%
|
87,25
|
86,55
|
87,80
|
87,15
|
09-04-2024 |
150.283 |
-0,12%
|
86,90
|
86,60
|
87,55
|
87,00
|
08-04-2024 |
143.618 |
-0,29%
|
87,10
|
86,60
|
87,50
|
87,10
|
05-04-2024 |
150.197 |
-0,63%
|
86,75
|
86,35
|
87,35
|
87,35
|
04-04-2024 |
143.492 |
-0,28%
|
88,40
|
86,80
|
88,60
|
87,90
|
03-04-2024 |
215.886 |
1,03%
|
87,30
|
87,20
|
88,45
|
88,15
|
02-04-2024 |
195.880 |
-1,08%
|
87,95
|
87,00
|
88,85
|
87,25
|
01-04-2024 |
0 |
0,00%
|
88,30
|
87,90
|
88,65
|
88,20
|
28-03-2024 |
122.829 |
0,00%
|
88,30
|
87,90
|
88,65
|
88,20
|
27-03-2024 |
71.266 |
-0,90%
|
89,10
|
88,20
|
89,40
|
88,20
|
26-03-2024 |
128.938 |
1,66%
|
87,65
|
87,60
|
89,15
|
89,00
|
25-03-2024 |
90.268 |
0,11%
|
87,25
|
86,65
|
87,70
|
87,55
|
22-03-2024 |
104.177 |
0,40%
|
86,75
|
86,45
|
87,50
|
87,45
|
21-03-2024 |
117.077 |
-0,57%
|
88,35
|
86,70
|
88,70
|
87,10
|
20-03-2024 |
97.421 |
-0,06%
|
87,65
|
87,35
|
88,35
|
87,60
|
19-03-2024 |
142.700 |
1,10%
|
86,60
|
86,50
|
88,00
|
87,65
|
18-03-2024 |
118.220 |
0,23%
|
86,25
|
86,05
|
87,00
|
86,70
|
15-03-2024 |
416.781 |
1,05%
|
85,70
|
85,65
|
87,15
|
86,50
|
14-03-2024 |
104.865 |
0,35%
|
85,75
|
85,45
|
86,35
|
85,60
|
13-03-2024 |
127.938 |
0,00%
|
85,35
|
84,60
|
85,70
|
85,30
|
12-03-2024 |
165.291 |
1,19%
|
84,55
|
84,00
|
85,30
|
85,30
|
11-03-2024 |
96.283 |
-0,47%
|
84,50
|
83,85
|
84,80
|
84,30
|
08-03-2024 |
146.748 |
-0,12%
|
84,85
|
84,55
|
85,10
|
84,70
|
07-03-2024 |
165.095 |
0,83%
|
83,70
|
83,50
|
85,30
|
84,80
|
06-03-2024 |
268.216 |
-0,41%
|
84,45
|
83,70
|
85,25
|
84,10
|
05-03-2024 |
174.957 |
-1,17%
|
85,15
|
83,90
|
85,30
|
84,45
|
04-03-2024 |
103.842 |
-0,18%
|
85,70
|
84,85
|
85,70
|
85,45
|
01-03-2024 |
119.349 |
0,41%
|
85,35
|
84,05
|
85,60
|
85,60
|
29-02-2024 |
235.198 |
0,24%
|
85,05
|
84,95
|
85,85
|
85,25
|
28-02-2024 |
144.828 |
-0,70%
|
85,60
|
84,35
|
85,95
|
85,05
|
27-02-2024 |
106.836 |
0,47%
|
85,55
|
85,00
|
85,75
|
85,65
|
26-02-2024 |
153.811 |
0,00%
|
85,10
|
85,10
|
85,95
|
85,25
|
23-02-2024 |
163.578 |
1,79%
|
84,00
|
84,00
|
85,75
|
85,25
|
22-02-2024 |
180.640 |
0,36%
|
83,70
|
83,35
|
84,05
|
83,75
|
21-02-2024 |
224.615 |
1,09%
|
82,65
|
82,20
|
83,45
|
83,45
|
20-02-2024 |
172.939 |
1,35%
|
82,00
|
81,40
|
82,55
|
82,55
|
19-02-2024 |
113.047 |
-0,85%
|
82,40
|
80,35
|
82,40
|
81,45
|
16-02-2024 |
255.755 |
2,11%
|
80,25
|
78,55
|
82,60
|
82,15
|
15-02-2024 |
164.879 |
1,51%
|
79,75
|
79,60
|
81,05
|
80,45
|
14-02-2024 |
126.034 |
0,06%
|
79,05
|
78,80
|
79,55
|
79,25
|
13-02-2024 |
198.248 |
-1,86%
|
80,60
|
78,30
|
80,65
|
79,20
|
12-02-2024 |
164.859 |
0,00%
|
80,70
|
79,95
|
81,05
|
80,70
|
09-02-2024 |
142.342 |
-0,19%
|
81,05
|
80,05
|
81,05
|
80,70
|
08-02-2024 |
192.978 |
0,75%
|
80,55
|
80,35
|
81,40
|
80,85
|
07-02-2024 |
158.181 |
0,00%
|
80,05
|
79,85
|
80,50
|
80,25
|
06-02-2024 |
151.084 |
0,31%
|
80,30
|
79,75
|
80,50
|
80,25
|
05-02-2024 |
125.343 |
-1,24%
|
80,85
|
79,70
|
81,00
|
80,00
|
02-02-2024 |
110.574 |
-0,25%
|
81,60
|
81,00
|
82,70
|
81,00
|
01-02-2024 |
130.631 |
-0,55%
|
80,80
|
80,45
|
81,95
|
81,20
|
31-01-2024 |
208.776 |
1,75%
|
81,05
|
80,50
|
83,75
|
81,65
|
30-01-2024 |
112.080 |
-1,53%
|
81,50
|
79,75
|
81,80
|
80,25
|
29-01-2024 |
107.055 |
0,00%
|
81,30
|
80,60
|
81,70
|
81,50
|
26-01-2024 |
113.743 |
0,00%
|
81,50
|
80,80
|
82,00
|
81,50
|
25-01-2024 |
183.459 |
0,87%
|
80,60
|
79,90
|
81,85
|
81,50
|
24-01-2024 |
182.992 |
1,51%
|
80,00
|
79,90
|
81,60
|
80,80
|
23-01-2024 |
156.911 |
0,95%
|
79,00
|
78,30
|
79,60
|
79,60
|
22-01-2024 |
88.030 |
1,09%
|
78,40
|
78,25
|
79,05
|
78,85
|
19-01-2024 |
103.307 |
0,26%
|
78,30
|
77,70
|
79,15
|
78,00
|
18-01-2024 |
109.978 |
0,45%
|
77,50
|
77,25
|
78,05
|
77,80
|
17-01-2024 |
78.961 |
-0,96%
|
77,70
|
77,05
|
77,75
|
77,45
|
16-01-2024 |
128.373 |
-1,57%
|
78,90
|
78,00
|
78,95
|
78,20
|
15-01-2024 |
77.969 |
0,51%
|
78,95
|
78,40
|
79,45
|
79,45
|
12-01-2024 |
102.691 |
1,41%
|
78,10
|
78,10
|
79,05
|
79,05
|
11-01-2024 |
89.867 |
0,06%
|
78,15
|
77,95
|
78,85
|
77,95
|
10-01-2024 |
76.528 |
0,32%
|
77,55
|
77,10
|
78,00
|
77,90
|
09-01-2024 |
69.232 |
0,06%
|
77,85
|
76,95
|
77,85
|
77,65
|
08-01-2024 |
88.569 |
0,65%
|
77,05
|
76,70
|
77,65
|
77,60
|
05-01-2024 |
88.904 |
-0,26%
|
76,90
|
76,35
|
77,50
|
77,10
|
04-01-2024 |
74.169 |
0,59%
|
77,00
|
76,80
|
77,45
|
77,30
|
03-01-2024 |
85.271 |
-1,54%
|
78,00
|
76,80
|
78,25
|
76,85
|
02-01-2024 |
110.743 |
-0,76%
|
79,20
|
77,70
|
79,20
|
78,05
|
29-12-2023 |
64.306 |
-0,51%
|
78,85
|
78,50
|
79,25
|
78,65
|