TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,35%	23,14	22,98	23,26	23,22
17/05/2024	145.746	0,35%	23,14	22,98	23,26	23,22
16/05/2024	156.414	-0,52%	23,26	22,84	23,32	23,14
15/05/2024	255.490	-1,44%	23,70	23,26	23,92	23,26
14/05/2024	158.923	1,03%	23,48	23,42	23,72	23,60
13/05/2024	168.127	-0,43%	23,40	23,20	23,48	23,36
10/05/2024	252.130	1,30%	23,30	23,14	23,58	23,46
09/05/2024	171.318	0,52%	23,06	23,04	23,24	23,16
08/05/2024	240.932	1,68%	22,66	22,50	23,04	23,04
07/05/2024	272.208	-0,88%	22,92	22,48	22,96	22,66
06/05/2024	263.623	2,51%	22,58	22,42	23,08	22,86
03/05/2024	379.225	2,39%	21,86	21,84	22,36	22,30
02/05/2024	608.377	-2,07%	22,18	20,80	22,18	21,78
01/05/2024	269.302	0,00%	22,54	22,22	22,70	22,24
30/04/2024	269.302	-0,71%	22,54	22,22	22,70	22,24
29/04/2024	208.143	0,89%	22,52	22,46	23,04	22,60
26/04/2024	207.952	-0,36%	22,54	22,38	22,74	22,40
25/04/2024	308.765	-0,18%	22,46	22,04	22,78	22,48
24/04/2024	215.659	-2,26%	23,12	22,52	23,12	22,52
23/04/2024	330.667	1,05%	22,94	22,68	23,54	23,04
22/04/2024	272.289	0,62%	22,84	22,50	23,34	22,80
19/04/2024	267.831	-0,96%	22,80	22,50	23,04	22,66
18/04/2024	309.284	-0,26%	23,00	22,74	23,14	22,88
17/04/2024	261.430	0,26%	22,90	22,88	23,30	22,94
16/04/2024	260.695	-0,09%	22,52	22,46	23,04	22,88
15/04/2024	358.220	0,62%	22,70	22,56	23,28	22,90
12/04/2024	359.305	1,61%	22,66	22,58	23,18	22,76
11/04/2024	532.696	-3,28%	22,50	22,14	22,98	22,40
10/04/2024	399.393	-1,45%	23,54	22,76	23,56	23,16
09/04/2024	294.237	-3,29%	24,30	23,50	24,46	23,50
08/04/2024	326.468	2,19%	23,82	23,68	24,32	24,30
05/04/2024	183.758	0,17%	23,62	23,30	23,78	23,78
04/04/2024	291.806	-0,67%	23,80	23,68	23,92	23,74
03/04/2024	273.535	1,88%	23,50	23,40	23,90	23,90
02/04/2024	465.587	0,21%	23,40	23,36	23,82	23,46
01/04/2024	0	-0,13%	23,46	23,05	23,56	23,41
28/03/2024	385.540	-0,13%	23,46	23,05	23,56	23,41
27/03/2024	279.356	0,95%	23,17	23,03	23,44	23,44
26/03/2024	320.534	-2,44%	23,74	23,22	23,77	23,22
25/03/2024	355.120	0,38%	23,70	23,63	24,07	23,80
22/03/2024	177.141	0,00%	23,63	23,56	23,93	23,71
21/03/2024	444.818	2,55%	23,30	23,25	23,71	23,71
20/03/2024	290.325	0,52%	22,90	22,90	23,26	23,12
19/03/2024	325.454	0,44%	22,90	22,65	23,08	23,00
18/03/2024	240.366	-1,46%	23,32	22,84	23,32	22,90
15/03/2024	1.100.867	2,29%	22,80	22,66	23,60	23,24
14/03/2024	784.105	0,31%	22,81	22,65	23,29	22,72
13/03/2024	649.752	2,54%	22,16	22,05	22,71	22,65
12/03/2024	480.860	1,15%	22,00	21,96	22,49	22,09
11/03/2024	524.283	-0,18%	21,78	21,70	21,98	21,84
08/03/2024	551.898	2,10%	21,54	21,40	21,95	21,88
07/03/2024	475.821	2,05%	20,76	20,74	21,57	21,43
06/03/2024	466.855	2,99%	20,40	20,40	21,14	21,00
05/03/2024	469.380	-1,40%	20,36	19,93	20,39	20,39
04/03/2024	496.627	3,09%	19,97	19,97	20,79	20,68
01/03/2024	747.426	-0,35%	20,00	19,80	20,39	20,06
29/02/2024	1.190.249	-3,50%	21,25	19,70	21,72	20,13
28/02/2024	395.043	-1,14%	21,10	20,86	21,14	20,86
27/02/2024	343.400	-1,59%	21,31	21,00	21,42	21,10
26/02/2024	790.845	6,93%	20,38	20,21	21,48	21,44
23/02/2024	264.225	1,06%	19,975	19,81	20,16	20,05
22/02/2024	235.814	0,43%	19,90	19,68	20,05	19,84
21/02/2024	347.845	0,69%	19,695	19,58	19,935	19,755
20/02/2024	544.207	0,59%	19,79	19,51	20,06	19,62
19/02/2024	182.231	0,72%	19,365	19,30	19,62	19,505
16/02/2024	381.182	0,75%	19,385	19,265	19,535	19,365
15/02/2024	242.439	0,68%	19,04	18,88	19,22	19,22
14/02/2024	402.172	1,19%	18,86	18,86	19,42	19,09
13/02/2024	455.350	1,51%	18,69	18,65	19,16	18,865
12/02/2024	293.909	1,17%	18,355	18,33	18,785	18,585
09/02/2024	333.007	-1,66%	18,655	18,37	18,765	18,37
08/02/2024	472.257	-2,30%	19,105	18,68	19,105	18,68
07/02/2024	396.704	2,11%	18,74	18,74	19,195	19,12
06/02/2024	327.190	0,16%	18,845	18,655	18,885	18,725
05/02/2024	395.598	-1,74%	19,045	18,50	19,26	18,695
02/02/2024	384.930	-1,96%	19,42	18,94	19,44	19,025
01/02/2024	412.912	0,57%	19,285	18,905	19,46	19,405
31/01/2024	494.450	-0,44%	19,58	19,295	19,655	19,295
30/01/2024	431.470	-2,47%	19,845	19,27	19,905	19,38
29/01/2024	298.783	0,81%	19,88	19,77	20,12	19,87
26/01/2024	389.665	1,70%	19,62	19,48	19,75	19,71
25/01/2024	576.709	-1,20%	19,645	19,23	19,76	19,38
24/01/2024	538.610	-1,80%	19,995	19,48	20,04	19,615
23/01/2024	329.507	1,86%	19,74	19,64	19,99	19,975
22/01/2024	288.161	1,06%	19,47	19,375	19,695	19,61
19/01/2024	468.467	-3,07%	20,10	19,405	20,16	19,405
18/01/2024	233.821	0,53%	19,90	19,79	20,10	20,02
17/01/2024	320.038	-0,92%	19,955	19,745	20,01	19,915
16/01/2024	230.570	-0,20%	19,99	19,88	20,22	20,10
15/01/2024	291.361	1,31%	19,955	19,865	20,15	20,14
12/01/2024	439.152	-0,35%	20,08	19,745	20,27	19,88
11/01/2024	490.399	-1,63%	20,60	19,915	20,70	19,95
10/01/2024	343.622	-0,59%	20,40	20,28	20,51	20,28
09/01/2024	323.743	-1,12%	20,89	20,32	20,95	20,40
08/01/2024	359.383	-4,67%	21,44	20,63	21,48	20,63
05/01/2024	228.230	0,19%	21,46	21,38	21,74	21,64
04/01/2024	192.335	1,22%	21,48	21,46	21,65	21,60
03/01/2024	253.424	-0,51%	21,34	21,06	21,52	21,34
02/01/2024	197.936	1,37%	21,38	21,19	21,61	21,45
29/12/2023	140.710	-0,42%	21,16	21,02	21,34	21,16