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 >
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
01/11/2024	526.289	5,95%	22,44	22,32	24,20	24,20
31/10/2024	950.164	10,87%	21,02	20,98	22,96	22,84
30/10/2024	399.302	0,29%	20,50	20,22	20,72	20,60
29/10/2024	235.473	0,59%	20,46	20,44	20,82	20,54
28/10/2024	214.323	0,89%	20,24	20,04	20,44	20,42
25/10/2024	208.382	1,25%	19,80	19,74	20,24	20,24
24/10/2024	294.566	0,05%	20,02	19,91	20,30	19,99
23/10/2024	295.383	-3,01%	20,60	19,98	20,60	19,98
22/10/2024	180.611	0,00%	20,58	20,30	20,60	20,60
21/10/2024	202.986	0,20%	20,56	20,50	20,72	20,60
18/10/2024	189.295	-0,58%	20,70	20,54	20,92	20,56
17/10/2024	212.388	0,49%	20,62	20,54	20,86	20,68
16/10/2024	203.230	-0,48%	20,54	20,54	20,78	20,58
15/10/2024	291.867	-1,71%	21,06	20,34	21,06	20,68
14/10/2024	170.998	0,19%	21,00	20,92	21,10	21,04
11/10/2024	185.561	0,38%	20,92	20,88	21,10	21,00
10/10/2024	149.131	-0,10%	20,90	20,88	21,10	20,92
09/10/2024	188.563	0,19%	20,86	20,86	21,20	20,94
08/10/2024	317.809	-1,97%	21,24	20,90	21,38	20,90
07/10/2024	245.792	-0,75%	21,50	21,14	21,56	21,32
04/10/2024	193.317	1,99%	21,30	21,22	21,58	21,48
03/10/2024	276.788	1,06%	20,84	20,66	21,22	21,06
02/10/2024	401.497	-1,70%	21,22	20,72	21,42	20,84
01/10/2024	465.449	-1,94%	21,54	20,82	21,56	21,20
30/09/2024	387.565	-2,35%	22,16	21,62	22,26	21,62
27/09/2024	438.077	2,03%	21,56	21,50	22,16	22,14
26/09/2024	636.059	-2,69%	22,48	21,70	22,58	21,70
25/09/2024	306.661	-1,33%	22,44	22,24	22,60	22,30
24/09/2024	266.701	1,53%	22,54	22,42	22,94	22,60
23/09/2024	331.058	-1,85%	22,62	22,20	22,66	22,26
20/09/2024	735.830	-0,96%	22,92	22,68	23,50	22,68
19/09/2024	514.140	1,51%	22,70	22,48	22,90	22,90
18/09/2024	391.474	0,27%	22,60	22,40	22,74	22,56
17/09/2024	390.870	3,40%	22,02	21,98	22,64	22,50
16/09/2024	340.713	1,87%	21,22	21,18	21,88	21,76
13/09/2024	391.417	3,49%	20,74	20,72	21,72	21,36
12/09/2024	261.737	3,20%	20,42	20,22	20,64	20,64
11/09/2024	322.340	-0,89%	20,08	19,99	20,38	20,00
10/09/2024	377.002	-2,89%	20,74	20,18	21,00	20,18
09/09/2024	216.237	1,07%	20,76	20,58	21,04	20,78
06/09/2024	269.359	0,29%	20,40	20,34	20,86	20,56
05/09/2024	294.876	0,29%	20,34	20,28	20,84	20,50
04/09/2024	308.529	-1,35%	20,36	20,22	20,70	20,44
03/09/2024	308.083	-2,81%	21,42	20,54	21,50	20,72
02/09/2024	242.931	-0,75%	21,42	20,92	21,46	21,32
30/08/2024	444.619	-0,46%	21,64	21,24	21,66	21,48