BiG | O banco que entende os seus valores.

TechNip Energies NV (TE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
02/12/2024	396 905	0,17%	22,98	22,96	23,37	23,30
29/11/2024	394 509	1,40%	22,96	22,90	23,40	23,26
28/11/2024	207 432	1,78%	22,52	22,48	23,06	22,94
27/11/2024	309 210	-0,44%	22,56	22,28	22,66	22,54
26/11/2024	392 199	-2,08%	23,00	22,64	23,18	22,64
25/11/2024	703 597	1,05%	23,26	23,02	23,60	23,12
22/11/2024	1 301 331	-3,79%	23,90	22,22	24,02	22,88
21/11/2024	583 981	-2,54%	24,40	23,54	24,44	23,78
20/11/2024	289 125	-0,25%	24,66	24,28	24,76	24,40
19/11/2024	256 418	-0,25%	24,54	24,10	24,74	24,46
18/11/2024	284 173	-1,53%	24,92	24,28	24,96	24,52
15/11/2024	431 002	-0,48%	24,84	24,68	25,10	24,90
14/11/2024	328 926	0,89%	25,24	24,76	25,38	25,02
13/11/2024	358 880	1,39%	24,34	24,26	24,84	24,80
12/11/2024	629 839	-3,93%	25,14	24,34	25,30	24,46
11/11/2024	279 696	1,52%	25,26	25,26	25,78	25,46
08/11/2024	483 757	1,13%	24,80	24,64	25,26	25,08
07/11/2024	449 000	-1,27%	25,10	24,80	25,36	24,80
06/11/2024	551 904	2,36%	25,06	24,84	25,68	25,12
05/11/2024	384 580	2,17%	23,98	23,92	24,54	24,54
04/11/2024	571 088	-0,74%	24,28	23,92	24,64	24,02