TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
04/04/2023	307.629	-3,31%	20,57	19,85	20,81	19,88
03/04/2023	462.311	4,60%	20,00	19,835	20,61	20,56
31/03/2023	397.991	0,26%	19,48	19,41	19,89	19,655
30/03/2023	318.586	2,62%	19,115	19,065	19,625	19,605
29/03/2023	286.713	-1,65%	19,50	18,95	19,50	19,105
28/03/2023	345.336	0,03%	19,805	19,08	19,835	19,425
27/03/2023	200.496	1,36%	19,315	19,17	19,49	19,42
24/03/2023	662.236	-7,35%	20,40	18,465	20,40	19,16
23/03/2023	296.833	-0,29%	20,74	20,47	20,88	20,68
22/03/2023	463.844	2,93%	20,15	20,11	20,87	20,74
21/03/2023	317.618	1,33%	19,995	19,945	20,35	20,15
20/03/2023	452.039	0,86%	19,39	18,67	20,21	19,885
17/03/2023	2.462.150	2,28%	19,61	19,425	19,87	19,715
16/03/2023	464.969	1,29%	19,23	18,655	19,44	19,275
15/03/2023	829.195	-4,99%	19,875	18,595	19,93	19,03
14/03/2023	409.395	3,81%	19,50	19,235	20,17	20,03
13/03/2023	571.318	-3,43%	19,72	18,66	19,785	19,295
10/03/2023	307.518	-1,33%	19,675	19,415	20,13	19,98
09/03/2023	486.542	-2,74%	20,84	19,95	20,95	20,25
08/03/2023	562.909	1,51%	20,58	20,47	21,31	20,82
07/03/2023	686.204	2,50%	20,17	19,975	20,66	20,51
06/03/2023	420.765	0,50%	20,00	19,87	20,36	20,01
03/03/2023	610.085	3,19%	19,545	19,31	20,08	19,91
02/03/2023	902.540	7,02%	18,19	18,16	19,705	19,295
01/03/2023	268.202	-1,74%	18,25	18,025	18,43	18,03
28/02/2023	351.970	0,11%	18,335	18,24	18,465	18,35
27/02/2023	209.693	1,36%	18,255	18,20	18,38	18,33
24/02/2023	291.723	-0,22%	18,125	17,85	18,325	18,085
23/02/2023	265.505	0,33%	18,20	18,02	18,31	18,125
22/02/2023	300.713	-4,37%	18,77	18,065	18,77	18,065
21/02/2023	231.631	0,96%	18,99	18,655	19,24	18,89
20/02/2023	165.410	1,30%	18,49	18,345	18,835	18,71
17/02/2023	209.068	-1,44%	18,615	18,345	18,675	18,47
16/02/2023	334.053	-1,11%	18,875	18,45	19,065	18,74
15/02/2023	315.691	-0,73%	19,00	18,755	19,255	18,95
14/02/2023	298.892	1,52%	18,90	18,765	19,26	19,09
13/02/2023	248.137	-0,63%	18,905	18,73	19,135	18,805
10/02/2023	365.815	-0,68%	18,90	18,65	19,255	18,925
09/02/2023	614.951	3,28%	18,47	18,44	19,185	19,055
08/02/2023	350.897	0,08%	18,535	18,295	18,695	18,45
07/02/2023	430.496	1,80%	18,15	18,14	18,61	18,435
06/02/2023	301.561	0,33%	18,02	17,845	18,17	18,11
03/02/2023	351.741	1,52%	18,005	17,64	18,05	18,05
02/02/2023	349.340	-0,28%	17,77	17,60	18,085	17,78
01/02/2023	463.517	0,14%	17,87	17,675	18,065	17,83
31/01/2023	372.916	0,96%	17,67	17,43	17,84	17,805
30/01/2023	354.493	-0,54%	17,70	17,52	17,75	17,635
27/01/2023	668.854	4,23%	17,40	17,375	17,88	17,73
26/01/2023	451.684	0,32%	16,975	16,605	17,06	17,01
25/01/2023	352.514	0,50%	16,945	16,705	17,06	16,955
24/01/2023	430.999	-2,26%	17,53	16,62	17,53	16,87
23/01/2023	293.255	1,11%	17,065	16,96	17,335	17,26
20/01/2023	386.888	1,82%	17,005	16,955	17,285	17,07
19/01/2023	396.118	-1,64%	16,765	16,50	16,98	16,765
18/01/2023	556.910	4,00%	16,495	16,475	17,22	17,045
17/01/2023	460.575	1,80%	16,00	16,00	16,57	16,39
16/01/2023	188.789	0,03%	16,145	16,015	16,29	16,10
13/01/2023	318.328	1,77%	15,81	15,76	16,095	16,095
12/01/2023	251.333	1,31%	15,66	15,60	15,91	15,815
11/01/2023	310.986	-0,51%	15,705	15,61	15,84	15,61
10/01/2023	282.539	-0,79%	15,775	15,655	15,92	15,69
09/01/2023	376.165	-1,95%	16,05	15,80	16,275	15,815
06/01/2023	343.288	2,74%	15,79	15,695	16,13	16,13
05/01/2023	414.246	3,43%	15,36	15,24	16,04	15,70
04/01/2023	370.400	0,07%	15,10	15,035	15,295	15,18
03/01/2023	255.120	-0,03%	15,095	15,03	15,30	15,17
02/01/2023	167.086	3,44%	14,845	14,775	15,22	15,175
30/12/2022	209.827	-2,46%	14,92	14,595	14,965	14,67
29/12/2022	215.742	1,11%	14,87	14,67	15,045	15,04
28/12/2022	221.001	-1,59%	15,12	14,78	15,15	14,875
27/12/2022	157.978	-0,76%	15,40	15,10	15,45	15,115
23/12/2022	160.721	0,30%	15,025	14,81	15,325	15,23
22/12/2022	359.976	-1,46%	15,50	15,115	15,615	15,185
21/12/2022	351.346	2,26%	15,07	14,92	15,49	15,41
20/12/2022	305.962	0,03%	14,93	14,83	15,20	15,07
19/12/2022	278.578	0,43%	14,995	14,975	15,18	15,065
16/12/2022	780.743	-0,33%	15,00	14,90	15,195	15,00
15/12/2022	343.671	-0,36%	15,045	14,93	15,17	15,05
14/12/2022	188.024	-0,56%	15,18	14,91	15,28	15,105
13/12/2022	399.011	0,33%	15,20	14,96	15,25	15,19
12/12/2022	556.442	-0,13%	14,95	14,83	15,16	15,14
09/12/2022	327.862	1,07%	15,00	14,945	15,28	15,16
08/12/2022	542.343	0,37%	14,855	14,81	15,04	15,00
07/12/2022	566.257	-0,80%	15,005	14,835	15,09	14,945
06/12/2022	330.656	-0,17%	14,935	14,76	15,265	15,065
05/12/2022	257.723	-1,31%	15,30	15,025	15,355	15,09
02/12/2022	434.583	0,89%	15,085	15,02	15,425	15,29
01/12/2022	384.924	0,43%	15,135	14,92	15,315	15,155
30/11/2022	572.325	0,07%	15,175	14,925	15,175	15,09
29/11/2022	312.131	0,10%	15,22	14,865	15,22	15,08
28/11/2022	418.633	-1,79%	15,275	14,815	15,275	15,065
25/11/2022	243.132	-0,90%	15,405	15,27	15,505	15,34
24/11/2022	223.201	0,03%	15,49	15,425	15,585	15,48
23/11/2022	297.822	0,26%	15,48	15,315	15,59	15,475
22/11/2022	423.694	-1,18%	15,58	15,045	15,75	15,435
21/11/2022	412.760	0,00%	15,605	15,375	15,95	15,62
18/11/2022	430.618	0,48%	15,54	15,45	15,835	15,62
17/11/2022	490.078	-0,35%	15,50	15,465	15,79	15,545
16/11/2022	870.250	2,33%	15,25	15,215	15,60	15,60
15/11/2022	737.160	1,36%	14,95	14,605	15,375	15,245