TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/04/2025	309.250	3,00%	30,04	29,98	30,98	30,94
25/04/2025	156.721	2,39%	29,56	29,44	30,04	30,04
24/04/2025	285.296	-0,27%	29,30	29,18	29,64	29,34
23/04/2025	329.430	0,41%	29,66	29,24	29,84	29,42
22/04/2025	269.455	-1,28%	29,58	29,16	29,70	29,30
17/04/2025	175.511	0,13%	29,66	29,42	29,84	29,68
16/04/2025	227.899	0,82%	29,20	28,96	29,68	29,64
15/04/2025	201.827	2,73%	28,78	28,68	29,44	29,40
14/04/2025	277.371	4,61%	28,20	28,02	28,76	28,62
11/04/2025	253.133	0,96%	27,26	26,84	27,56	27,36
10/04/2025	584.888	0,15%	29,10	26,98	29,96	27,10
09/04/2025	378.838	-0,73%	26,86	26,68	27,50	27,06
08/04/2025	295.582	3,26%	27,18	26,76	27,56	27,26
07/04/2025	817.988	-1,79%	25,52	24,90	27,48	26,40
04/04/2025	938.928	-6,73%	28,26	25,96	28,38	26,88
03/04/2025	554.232	-5,63%	30,00	28,82	30,16	28,82
02/04/2025	132.846	-0,52%	30,54	30,40	30,76	30,54
01/04/2025	349.279	1,86%	30,36	29,98	30,70	30,70
31/03/2025	452.448	-1,12%	30,16	29,60	30,28	30,14
28/03/2025	615.065	-0,98%	30,36	30,30	30,76	30,48
27/03/2025	395.839	-2,10%	31,18	30,78	31,46	30,78
26/03/2025	274.245	0,45%	31,38	31,32	31,84	31,44
25/03/2025	327.993	-0,64%	31,74	31,20	31,92	31,30
24/03/2025	248.767	0,77%	31,48	31,04	31,62	31,50
21/03/2025	673.931	0,00%	31,20	30,96	31,76	31,26
20/03/2025	192.971	-0,64%	31,32	31,00	31,56	31,26
19/03/2025	308.009	2,34%	30,62	30,62	31,46	31,46
18/03/2025	252.837	2,19%	30,18	29,96	30,74	30,74
17/03/2025	170.329	1,28%	29,90	29,72	30,08	30,08
14/03/2025	194.876	0,82%	29,48	29,40	30,02	29,70
13/03/2025	310.411	-0,61%	29,48	29,26	29,94	29,46
12/03/2025	343.525	2,49%	29,26	29,14	29,82	29,64
11/03/2025	356.293	-1,16%	29,06	28,46	29,28	28,92
10/03/2025	284.239	0,34%	29,18	29,02	29,40	29,26
07/03/2025	216.608	-1,95%	29,68	29,06	29,92	29,16
06/03/2025	255.737	0,54%	29,82	29,18	30,08	29,74
05/03/2025	352.483	-0,34%	30,08	29,36	30,10	29,58
04/03/2025	381.028	-2,50%	30,24	29,22	30,26	29,68
03/03/2025	497.450	1,67%	29,88	29,82	30,82	30,44
28/02/2025	1.217.206	1,49%	29,06	28,94	30,12	29,94
27/02/2025	895.253	8,86%	27,26	27,26	31,30	29,50
26/02/2025	328.048	3,51%	26,38	26,36	27,10	27,10
25/02/2025	410.886	-3,25%	27,00	26,08	27,00	26,18
24/02/2025	275.025	-0,59%	26,92	26,62	27,28	27,06
21/02/2025	226.152	0,07%	27,28	27,08	27,62	27,22
20/02/2025	210.913	0,07%	27,18	27,00	27,48	27,20
19/02/2025	181.647	-1,95%	27,78	27,14	27,82	27,18
18/02/2025	251.216	0,95%	27,50	27,32	27,72	27,72
17/02/2025	161.995	0,29%	27,26	27,12	27,60	27,46
14/02/2025	286.136	1,41%	26,94	26,94	27,60	27,38
13/02/2025	519.760	-5,79%	28,56	26,74	28,56	27,00
12/02/2025	243.792	0,07%	28,64	28,40	28,78	28,66
11/02/2025	195.804	0,56%	28,40	28,30	28,68	28,64
10/02/2025	371.035	2,45%	27,80	27,80	28,48	28,48
07/02/2025	296.287	-1,00%	28,02	27,70	28,06	27,80
06/02/2025	253.396	0,86%	27,90	27,78	28,26	28,08
05/02/2025	185.325	1,24%	27,52	27,40	27,84	27,84
04/02/2025	178.502	0,59%	27,42	27,18	27,64	27,50
03/02/2025	213.454	-0,51%	26,90	26,84	27,36	27,34
31/01/2025	213.316	2,31%	26,94	26,82	27,56	27,48
30/01/2025	231.425	0,30%	26,78	26,62	26,98	26,86
29/01/2025	281.998	-1,25%	27,24	26,78	27,32	26,78
28/01/2025	161.129	-0,51%	27,22	27,02	27,34	27,12
27/01/2025	213.114	-0,87%	27,24	27,20	27,50	27,26
24/01/2025	184.151	-0,79%	27,66	27,30	27,86	27,50
23/01/2025	159.832	0,15%	27,64	27,50	27,88	27,72
22/01/2025	177.180	-0,50%	27,86	27,62	27,96	27,68
21/01/2025	204.126	0,65%	27,72	27,60	27,84	27,82
20/01/2025	246.850	1,54%	27,24	27,14	27,64	27,64
17/01/2025	433.643	3,66%	26,70	26,58	27,44	27,22
16/01/2025	360.112	-2,60%	27,12	26,08	27,16	26,26
15/01/2025	307.922	2,51%	26,50	26,46	27,16	26,96
14/01/2025	425.041	-1,28%	25,98	25,74	26,72	26,30
13/01/2025	214.322	-0,15%	26,66	26,34	26,76	26,64
09/01/2025	163.781	-0,22%	26,72	26,60	26,98	26,68
08/01/2025	342.978	-0,88%	27,52	26,94	27,90	27,00
07/01/2025	383.704	0,52%	26,90	26,88	27,48	27,24
06/01/2025	242.557	2,89%	26,44	26,32	27,20	27,10
03/01/2025	246.351	1,70%	25,92	25,92	26,56	26,34
02/01/2025	194.235	0,78%	25,70	25,70	26,16	25,90
31/12/2024	0	0,39%	25,56	25,54	25,84	25,70
30/12/2024	115.758	0,47%	25,52	25,52	25,74	25,60
27/12/2024	226.681	0,87%	25,42	25,40	25,60	25,48
26/12/2024	0	0,24%	25,28	25,24	25,50	25,26
24/12/2024	0	0,24%	25,28	25,20	25,50	25,20
23/12/2024	185.522	-0,71%	25,32	24,96	25,38	25,20
20/12/2024	755.867	0,71%	24,94	24,84	25,38	25,38
19/12/2024	275.046	-2,33%	25,42	25,10	25,80	25,20
18/12/2024	0	0,86%	25,74	25,60	26,14	25,80
17/12/2024	450.525	-1,46%	25,56	24,90	25,62	25,58
16/12/2024	416.618	-0,23%	26,06	25,66	26,20	25,96
13/12/2024	369.574	2,85%	25,32	25,32	26,08	26,02
12/12/2024	399.010	3,86%	24,50	24,48	25,32	25,30
11/12/2024	277.597	1,16%	23,68	23,58	24,40	24,36
10/12/2024	353.549	0,75%	23,72	23,60	24,16	24,08
09/12/2024	240.638	-0,33%	24,12	23,68	24,14	23,90
06/12/2024	427.459	-0,75%	24,14	23,78	24,30	23,98
05/12/2024	435.831	-0,74%	24,38	24,12	24,56	24,16
04/12/2024	363.690	2,44%	23,72	23,72	24,42	24,34
03/12/2024	267.021	1,97%	23,50	23,48	23,86	23,76