SES SA (SESG)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,39%
|
5,04
|
5,02
|
5,12
|
5,12
|
17/05/2024 |
639.836 |
1,39%
|
5,04
|
5,02
|
5,12
|
5,12
|
16/05/2024 |
706.837 |
1,98%
|
4,986
|
4,918
|
5,05
|
5,05
|
15/05/2024 |
759.243 |
2,15%
|
4,848
|
4,848
|
4,99
|
4,952
|
14/05/2024 |
883.929 |
4,08%
|
4,68
|
4,646
|
4,89
|
4,848
|
13/05/2024 |
697.850 |
0,69%
|
4,65
|
4,564
|
4,676
|
4,658
|
10/05/2024 |
933.683 |
-0,35%
|
4,66
|
4,602
|
4,74
|
4,626
|
09/05/2024 |
550.667 |
-0,30%
|
4,632
|
4,632
|
4,72
|
4,642
|
08/05/2024 |
437.783 |
-0,30%
|
4,67
|
4,63
|
4,71
|
4,656
|
07/05/2024 |
710.333 |
1,43%
|
4,63
|
4,554
|
4,718
|
4,67
|
06/05/2024 |
532.648 |
0,97%
|
4,582
|
4,514
|
4,686
|
4,604
|
03/05/2024 |
1.361.732 |
-2,81%
|
4,74
|
4,53
|
4,74
|
4,56
|
02/05/2024 |
2.796.353 |
2,85%
|
4,666
|
4,334
|
4,70
|
4,692
|
01/05/2024 |
5.363.323 |
0,00%
|
5,10
|
4,132
|
5,15
|
4,562
|
30/04/2024 |
5.363.323 |
-17,43%
|
5,10
|
4,132
|
5,15
|
4,562
|
29/04/2024 |
2.201.911 |
-10,41%
|
5,54
|
4,95
|
5,91
|
4,95
|
26/04/2024 |
322.394 |
1,38%
|
5,485
|
5,46
|
5,545
|
5,525
|
25/04/2024 |
748.152 |
-1,45%
|
5,34
|
5,30
|
5,50
|
5,45
|
24/04/2024 |
544.839 |
-2,21%
|
5,71
|
5,53
|
5,71
|
5,53
|
23/04/2024 |
417.338 |
-0,18%
|
5,685
|
5,61
|
5,695
|
5,655
|
22/04/2024 |
755.458 |
1,89%
|
5,605
|
5,605
|
5,765
|
5,665
|
19/04/2024 |
637.669 |
0,54%
|
5,495
|
5,47
|
5,58
|
5,56
|
18/04/2024 |
494.252 |
1,84%
|
5,455
|
5,455
|
5,60
|
5,53
|
17/04/2024 |
573.860 |
0,19%
|
5,42
|
5,32
|
5,49
|
5,43
|
16/04/2024 |
1.003.068 |
-1,28%
|
5,68
|
5,405
|
5,705
|
5,42
|
15/04/2024 |
619.207 |
-3,00%
|
6,20
|
5,98
|
6,215
|
5,99
|
12/04/2024 |
755.772 |
0,57%
|
6,20
|
6,125
|
6,31
|
6,175
|
11/04/2024 |
592.156 |
0,74%
|
6,095
|
6,055
|
6,18
|
6,14
|
10/04/2024 |
449.436 |
-1,54%
|
6,20
|
6,05
|
6,255
|
6,095
|
09/04/2024 |
582.452 |
1,31%
|
6,105
|
6,08
|
6,24
|
6,19
|
08/04/2024 |
871.519 |
1,66%
|
6,02
|
6,015
|
6,13
|
6,11
|
05/04/2024 |
434.546 |
-1,48%
|
6,02
|
6,005
|
6,08
|
6,01
|
04/04/2024 |
492.416 |
-0,49%
|
6,15
|
6,075
|
6,17
|
6,10
|
03/04/2024 |
292.505 |
-0,16%
|
6,14
|
6,125
|
6,19
|
6,13
|
02/04/2024 |
418.587 |
-0,65%
|
6,25
|
6,135
|
6,26
|
6,14
|
01/04/2024 |
0 |
2,49%
|
6,045
|
6,045
|
6,225
|
6,18
|
28/03/2024 |
534.913 |
2,49%
|
6,045
|
6,045
|
6,225
|
6,18
|
27/03/2024 |
412.454 |
-0,50%
|
6,09
|
6,03
|
6,09
|
6,03
|
26/03/2024 |
431.929 |
0,41%
|
6,03
|
6,005
|
6,065
|
6,06
|
25/03/2024 |
601.915 |
-0,41%
|
6,06
|
6,01
|
6,10
|
6,035
|
22/03/2024 |
502.628 |
-1,22%
|
6,11
|
6,015
|
6,245
|
6,06
|
21/03/2024 |
1.023.468 |
3,72%
|
5,985
|
5,98
|
6,16
|
6,135
|
20/03/2024 |
863.638 |
2,16%
|
5,775
|
5,765
|
6,00
|
5,915
|
19/03/2024 |
887.592 |
-2,44%
|
5,90
|
5,785
|
5,99
|
5,79
|
18/03/2024 |
370.941 |
0,17%
|
5,965
|
5,905
|
5,985
|
5,935
|
15/03/2024 |
1.376.417 |
-1,99%
|
6,06
|
5,925
|
6,09
|
5,925
|
14/03/2024 |
955.901 |
-3,82%
|
6,035
|
5,975
|
6,25
|
6,045
|
13/03/2024 |
822.061 |
-0,48%
|
6,33
|
6,17
|
6,39
|
6,285
|
12/03/2024 |
713.026 |
2,35%
|
6,195
|
6,155
|
6,335
|
6,315
|
11/03/2024 |
605.150 |
-1,28%
|
5,99
|
5,94
|
6,17
|
6,17
|
08/03/2024 |
355.476 |
0,40%
|
6,24
|
6,185
|
6,275
|
6,25
|
07/03/2024 |
833.111 |
3,49%
|
6,00
|
5,935
|
6,25
|
6,225
|
06/03/2024 |
535.762 |
0,92%
|
5,99
|
5,92
|
6,03
|
6,015
|
05/03/2024 |
851.103 |
-1,16%
|
6,00
|
5,835
|
6,00
|
5,96
|
04/03/2024 |
618.473 |
-0,82%
|
6,18
|
5,975
|
6,18
|
6,03
|
01/03/2024 |
947.811 |
1,59%
|
6,035
|
6,02
|
6,37
|
6,08
|
29/02/2024 |
933.519 |
-5,53%
|
6,10
|
5,85
|
6,30
|
5,985
|
28/02/2024 |
289.809 |
-0,08%
|
6,315
|
6,22
|
6,395
|
6,335
|
27/02/2024 |
448.339 |
4,19%
|
6,06
|
6,06
|
6,34
|
6,34
|
26/02/2024 |
308.116 |
0,75%
|
6,005
|
5,955
|
6,085
|
6,085
|
23/02/2024 |
294.304 |
-1,47%
|
6,155
|
6,01
|
6,155
|
6,04
|
22/02/2024 |
355.378 |
2,94%
|
5,99
|
5,99
|
6,135
|
6,13
|
21/02/2024 |
279.975 |
-0,75%
|
6,00
|
5,955
|
6,075
|
5,955
|
20/02/2024 |
531.775 |
-3,92%
|
6,26
|
5,955
|
6,26
|
6,00
|
19/02/2024 |
195.758 |
1,79%
|
6,11
|
6,11
|
6,27
|
6,245
|
16/02/2024 |
192.889 |
-0,73%
|
6,20
|
6,12
|
6,25
|
6,135
|
15/02/2024 |
363.438 |
1,98%
|
6,10
|
6,10
|
6,245
|
6,18
|
14/02/2024 |
475.924 |
0,08%
|
6,035
|
6,035
|
6,17
|
6,06
|
13/02/2024 |
337.315 |
0,50%
|
6,03
|
6,005
|
6,08
|
6,055
|
12/02/2024 |
479.566 |
3,17%
|
5,80
|
5,80
|
6,05
|
6,025
|
09/02/2024 |
172.766 |
-0,93%
|
5,80
|
5,80
|
5,88
|
5,84
|
08/02/2024 |
250.289 |
1,64%
|
5,815
|
5,785
|
5,955
|
5,895
|
07/02/2024 |
252.250 |
0,61%
|
5,75
|
5,75
|
5,87
|
5,80
|
06/02/2024 |
458.265 |
-2,45%
|
5,96
|
5,71
|
5,96
|
5,765
|
05/02/2024 |
406.624 |
0,00%
|
5,90
|
5,885
|
5,965
|
5,91
|
02/02/2024 |
314.510 |
1,11%
|
5,845
|
5,845
|
5,985
|
5,91
|
01/02/2024 |
529.985 |
2,54%
|
5,69
|
5,675
|
5,89
|
5,845
|
31/01/2024 |
570.610 |
-1,21%
|
5,76
|
5,625
|
5,775
|
5,70
|
30/01/2024 |
587.015 |
0,17%
|
5,80
|
5,77
|
5,875
|
5,77
|
29/01/2024 |
979.380 |
-3,84%
|
5,95
|
5,635
|
5,95
|
5,76
|
26/01/2024 |
396.634 |
1,78%
|
5,89
|
5,835
|
6,015
|
5,99
|
25/01/2024 |
403.243 |
-0,34%
|
5,90
|
5,80
|
5,945
|
5,885
|
24/01/2024 |
391.500 |
-0,34%
|
5,83
|
5,83
|
5,98
|
5,905
|
23/01/2024 |
455.633 |
1,72%
|
5,87
|
5,81
|
5,95
|
5,925
|
22/01/2024 |
295.103 |
0,69%
|
5,81
|
5,75
|
5,885
|
5,825
|
19/01/2024 |
406.358 |
0,00%
|
5,96
|
5,725
|
5,96
|
5,785
|
18/01/2024 |
295.707 |
-1,78%
|
5,865
|
5,77
|
5,90
|
5,785
|
17/01/2024 |
333.209 |
-2,48%
|
6,06
|
5,845
|
6,06
|
5,89
|
16/01/2024 |
265.268 |
0,00%
|
6,00
|
5,985
|
6,05
|
6,04
|
15/01/2024 |
323.992 |
-0,08%
|
6,02
|
5,995
|
6,10
|
6,04
|
12/01/2024 |
307.654 |
1,34%
|
5,95
|
5,95
|
6,095
|
6,045
|
11/01/2024 |
458.640 |
-2,69%
|
6,15
|
5,925
|
6,15
|
5,965
|
10/01/2024 |
543.876 |
-0,16%
|
6,08
|
6,08
|
6,175
|
6,13
|
09/01/2024 |
624.912 |
2,42%
|
5,99
|
5,945
|
6,14
|
6,14
|
08/01/2024 |
378.946 |
1,61%
|
5,87
|
5,80
|
6,01
|
5,995
|
05/01/2024 |
288.954 |
0,60%
|
5,85
|
5,78
|
5,905
|
5,90
|
04/01/2024 |
408.323 |
0,95%
|
5,815
|
5,80
|
5,895
|
5,865
|
03/01/2024 |
735.171 |
-4,13%
|
6,01
|
5,785
|
6,08
|
5,81
|
02/01/2024 |
732.380 |
1,68%
|
5,965
|
5,965
|
6,10
|
6,06
|
29/12/2023 |
547.200 |
1,02%
|
5,91
|
5,90
|
6,03
|
5,96
|