Signify NV (LIGHT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
416.213 |
-1,87%
|
15,51
|
15,21
|
15,55
|
15,24
|
| 17/08/2026 |
258.099 |
-0,45%
|
15,72
|
15,53
|
15,72
|
15,53
|
| 14/08/2026 |
445.759 |
0,71%
|
15,54
|
15,40
|
15,68
|
15,60
|
| 13/08/2026 |
663.911 |
0,91%
|
15,38
|
15,26
|
15,60
|
15,49
|
| 12/08/2026 |
457.105 |
0,20%
|
15,34
|
15,28
|
15,50
|
15,35
|
| 11/08/2026 |
449.310 |
1,59%
|
15,05
|
15,00
|
15,40
|
15,32
|
| 10/08/2026 |
495.959 |
-1,50%
|
15,37
|
15,02
|
15,40
|
15,08
|
| 07/08/2026 |
527.699 |
0,00%
|
15,30
|
15,16
|
15,36
|
15,31
|
| 06/08/2026 |
601.421 |
0,13%
|
15,30
|
15,19
|
15,51
|
15,31
|
| 05/08/2026 |
787.940 |
1,53%
|
15,20
|
15,05
|
15,29
|
15,29
|
| 04/08/2026 |
552.465 |
0,40%
|
15,05
|
14,93
|
15,14
|
15,06
|
| 03/08/2026 |
485.879 |
1,63%
|
14,82
|
14,70
|
15,04
|
15,00
|
| 31/07/2026 |
640.104 |
-0,47%
|
14,94
|
14,74
|
15,00
|
14,76
|
| 30/07/2026 |
638.750 |
3,63%
|
14,47
|
14,45
|
14,97
|
14,83
|
| 29/07/2026 |
759.041 |
2,43%
|
13,97
|
13,95
|
14,56
|
14,31
|
| 28/07/2026 |
791.825 |
-1,27%
|
14,23
|
13,80
|
14,25
|
13,97
|
| 27/07/2026 |
813.997 |
-2,88%
|
14,64
|
14,15
|
14,88
|
14,15
|
| 24/07/2026 |
1.506.707 |
-8,82%
|
15,40
|
14,31
|
15,82
|
14,57
|
| 23/07/2026 |
560.687 |
-1,72%
|
16,15
|
15,91
|
16,46
|
15,98
|
| 22/07/2026 |
535.988 |
-0,12%
|
16,21
|
16,11
|
16,37
|
16,26
|
| 21/07/2026 |
488.867 |
0,93%
|
16,20
|
16,02
|
16,28
|
16,28
|
| 20/07/2026 |
407.903 |
-1,89%
|
16,51
|
16,06
|
16,51
|
16,13
|
| 17/07/2026 |
699.318 |
-0,06%
|
16,30
|
16,18
|
16,44
|
16,44
|
| 16/07/2026 |
616.232 |
0,61%
|
16,42
|
16,21
|
16,45
|
16,45
|
| 15/07/2026 |
679.393 |
0,80%
|
16,17
|
16,06
|
16,55
|
16,35
|
| 14/07/2026 |
397.997 |
-0,37%
|
16,30
|
16,16
|
16,38
|
16,22
|
| 13/07/2026 |
433.303 |
-1,99%
|
16,29
|
16,22
|
16,47
|
16,28
|
| 10/07/2026 |
783.883 |
2,85%
|
16,10
|
16,03
|
16,68
|
16,61
|
| 09/07/2026 |
906.373 |
0,25%
|
16,16
|
16,04
|
16,23
|
16,15
|
| 08/07/2026 |
868.601 |
-0,37%
|
16,06
|
15,89
|
16,16
|
16,11
|
| 07/07/2026 |
463.720 |
-1,46%
|
16,36
|
16,07
|
16,43
|
16,17
|
| 06/07/2026 |
383.185 |
0,31%
|
16,36
|
16,21
|
16,45
|
16,41
|
| 03/07/2026 |
444.161 |
1,05%
|
16,30
|
16,14
|
16,49
|
16,36
|
| 02/07/2026 |
1.137.217 |
-1,28%
|
16,31
|
16,11
|
16,72
|
16,19
|
| 01/07/2026 |
581.270 |
-1,74%
|
16,78
|
16,31
|
16,78
|
16,40
|
| 30/06/2026 |
1.364.553 |
1,83%
|
16,50
|
16,34
|
16,79
|
16,69
|
| 29/06/2026 |
924.701 |
-3,25%
|
16,92
|
16,39
|
16,92
|
16,39
|
| 26/06/2026 |
1.030.317 |
-2,19%
|
17,16
|
16,74
|
17,31
|
16,94
|
| 25/06/2026 |
873.858 |
-2,42%
|
17,62
|
17,17
|
17,75
|
17,32
|
| 24/06/2026 |
1.189.116 |
-0,45%
|
17,82
|
17,54
|
18,34
|
17,75
|
| 23/06/2026 |
2.446.722 |
-14,77%
|
20,04
|
17,235
|
20,22
|
17,83
|
| 19/06/2026 |
1.424.757 |
-1,33%
|
21,00
|
20,78
|
21,30
|
20,92
|
| 18/06/2026 |
712.312 |
1,64%
|
20,62
|
20,26
|
21,06
|
21,06
|
| 17/06/2026 |
350.908 |
1,07%
|
20,46
|
20,40
|
20,78
|
20,72
|
| 16/06/2026 |
338.712 |
-0,68%
|
20,70
|
20,42
|
20,78
|
20,50
|
| 15/06/2026 |
507.764 |
1,08%
|
20,76
|
20,58
|
20,90
|
20,64
|
| 12/06/2026 |
674.426 |
0,00%
|
20,20
|
20,02
|
20,50
|
20,42
|
| 11/06/2026 |
546.026 |
-0,68%
|
20,72
|
20,42
|
20,92
|
20,42
|
| 10/06/2026 |
436.006 |
-0,19%
|
20,42
|
20,34
|
20,72
|
20,56
|
| 09/06/2026 |
389.969 |
0,39%
|
20,50
|
20,50
|
21,00
|
20,60
|
| 08/06/2026 |
451.536 |
-2,10%
|
20,66
|
20,32
|
20,72
|
20,52
|
| 05/06/2026 |
667.112 |
-2,69%
|
21,56
|
20,96
|
21,64
|
20,96
|
| 04/06/2026 |
411.231 |
1,99%
|
21,24
|
21,18
|
21,72
|
21,54
|
| 03/06/2026 |
476.689 |
-0,66%
|
21,30
|
21,02
|
21,34
|
21,12
|
| 02/06/2026 |
465.130 |
2,11%
|
20,94
|
20,90
|
21,32
|
21,26
|
| 01/06/2026 |
468.000 |
0,00%
|
20,82
|
20,53
|
21,08
|
20,82
|
| 29/05/2026 |
728.463 |
0,48%
|
20,70
|
20,64
|
20,94
|
20,82
|
| 28/05/2026 |
438.623 |
0,39%
|
20,62
|
20,50
|
20,72
|
20,72
|
| 27/05/2026 |
344.850 |
-0,29%
|
20,74
|
20,48
|
20,94
|
20,64
|
| 26/05/2026 |
440.853 |
-0,48%
|
20,76
|
20,70
|
20,94
|
20,70
|
| 25/05/2026 |
249.883 |
1,27%
|
20,60
|
20,58
|
20,84
|
20,80
|
| 22/05/2026 |
722.859 |
1,38%
|
20,32
|
20,14
|
20,66
|
20,54
|
| 21/05/2026 |
525.773 |
0,40%
|
20,20
|
20,14
|
20,42
|
20,26
|
| 20/05/2026 |
766.271 |
0,00%
|
19,78
|
19,32
|
20,38
|
20,18
|
| 19/05/2026 |
434.274 |
-2,51%
|
20,66
|
20,10
|
20,76
|
20,18
|
| 18/05/2026 |
410.347 |
1,37%
|
20,28
|
20,16
|
20,80
|
20,70
|
| 15/05/2026 |
481.829 |
-1,92%
|
20,72
|
20,28
|
20,78
|
20,42
|
| 14/05/2026 |
277.518 |
0,29%
|
20,68
|
20,68
|
20,90
|
20,82
|
| 13/05/2026 |
521.965 |
1,97%
|
20,48
|
20,46
|
20,76
|
20,76
|
| 12/05/2026 |
662.632 |
-0,88%
|
20,48
|
20,16
|
20,50
|
20,36
|
| 11/05/2026 |
650.112 |
2,80%
|
20,06
|
20,00
|
20,60
|
20,54
|
| 08/05/2026 |
438.290 |
0,00%
|
20,04
|
19,90
|
20,16
|
19,98
|
| 07/05/2026 |
790.959 |
-1,38%
|
20,38
|
19,98
|
20,70
|
19,98
|
| 06/05/2026 |
637.417 |
-0,59%
|
20,36
|
20,10
|
20,56
|
20,26
|
| 05/05/2026 |
561.812 |
-0,10%
|
20,30
|
19,88
|
20,48
|
20,38
|
| 04/05/2026 |
1.114.176 |
5,59%
|
19,44
|
19,44
|
20,46
|
20,40
|
| 30/04/2026 |
742.455 |
-0,26%
|
19,29
|
18,91
|
19,42
|
19,32
|
| 29/04/2026 |
959.940 |
1,65%
|
20,66
|
19,37
|
20,94
|
19,37
|
| 28/04/2026 |
1.015.476 |
2,59%
|
20,10
|
19,98
|
20,60
|
20,60
|
| 27/04/2026 |
366.420 |
1,57%
|
19,72
|
19,68
|
20,46
|
20,08
|
| 24/04/2026 |
1.174.123 |
2,27%
|
19,15
|
18,99
|
19,88
|
19,79
|
| 23/04/2026 |
744.943 |
0,05%
|
19,34
|
19,26
|
19,50
|
19,35
|
| 22/04/2026 |
558.177 |
0,42%
|
19,30
|
19,30
|
19,82
|
19,34
|
| 21/04/2026 |
805.604 |
-2,33%
|
19,38
|
18,94
|
19,425
|
19,26
|
| 20/04/2026 |
584.815 |
-1,15%
|
19,75
|
19,62
|
19,95
|
19,72
|
| 17/04/2026 |
746.339 |
0,86%
|
19,87
|
19,66
|
20,12
|
19,95
|
| 16/04/2026 |
532.792 |
1,85%
|
19,43
|
19,43
|
20,04
|
19,78
|
| 15/04/2026 |
975.229 |
-1,52%
|
19,74
|
18,98
|
19,76
|
19,42
|
| 14/04/2026 |
979.136 |
3,46%
|
19,23
|
19,23
|
19,78
|
19,72
|
| 13/04/2026 |
755.125 |
-1,60%
|
19,33
|
18,85
|
19,35
|
19,06
|
| 10/04/2026 |
368.281 |
0,10%
|
19,35
|
19,09
|
19,62
|
19,37
|
| 09/04/2026 |
325.159 |
0,21%
|
19,20
|
19,03
|
19,395
|
19,35
|
| 08/04/2026 |
717.981 |
3,65%
|
19,40
|
19,11
|
19,54
|
19,31
|
| 07/04/2026 |
615.018 |
-0,75%
|
18,85
|
18,63
|
19,23
|
18,63
|
| 02/04/2026 |
396.827 |
-0,90%
|
18,47
|
18,39
|
18,94
|
18,77
|
| 01/04/2026 |
771.972 |
4,87%
|
18,68
|
18,49
|
18,94
|
18,94
|
| 31/03/2026 |
582.901 |
0,28%
|
18,09
|
17,82
|
18,34
|
18,06
|
| 30/03/2026 |
740.645 |
-1,37%
|
18,18
|
18,01
|
18,35
|
18,01
|
| 27/03/2026 |
402.590 |
0,00%
|
18,33
|
17,87
|
18,33
|
18,26
|
| 26/03/2026 |
486.145 |
-0,65%
|
18,30
|
18,09
|
18,47
|
18,26
|
