Van de Velde NV (VAN)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,46%
|
32,75
|
32,60
|
32,80
|
32,60
|
17/05/2024 |
1.866 |
-0,46%
|
32,75
|
32,60
|
32,80
|
32,60
|
16/05/2024 |
4.409 |
0,15%
|
32,75
|
32,50
|
32,90
|
32,75
|
15/05/2024 |
7.151 |
0,31%
|
33,00
|
32,50
|
33,05
|
32,70
|
14/05/2024 |
3.860 |
-0,61%
|
32,80
|
32,55
|
33,15
|
32,60
|
13/05/2024 |
6.215 |
-0,61%
|
33,10
|
32,65
|
33,20
|
32,80
|
10/05/2024 |
4.166 |
0,15%
|
32,95
|
32,95
|
33,35
|
33,00
|
09/05/2024 |
7.069 |
-1,05%
|
33,30
|
32,95
|
33,50
|
32,95
|
08/05/2024 |
3.413 |
1,99%
|
32,70
|
32,70
|
33,35
|
33,30
|
07/05/2024 |
3.628 |
-0,15%
|
32,75
|
32,60
|
32,85
|
32,65
|
06/05/2024 |
3.659 |
0,46%
|
32,60
|
32,60
|
32,95
|
32,70
|
03/05/2024 |
4.911 |
0,31%
|
32,70
|
32,45
|
32,75
|
32,55
|
02/05/2024 |
10.579 |
-0,15%
|
33,30
|
32,40
|
33,30
|
32,45
|
01/05/2024 |
4.465 |
0,00%
|
35,00
|
34,80
|
35,10
|
34,90
|
30/04/2024 |
4.465 |
0,00%
|
35,00
|
34,80
|
35,10
|
34,90
|
29/04/2024 |
7.927 |
0,14%
|
34,90
|
34,75
|
35,15
|
34,95
|
26/04/2024 |
7.150 |
0,29%
|
34,90
|
34,75
|
35,05
|
34,90
|
25/04/2024 |
6.183 |
-0,43%
|
34,80
|
34,75
|
34,95
|
34,80
|
24/04/2024 |
3.151 |
0,14%
|
34,95
|
34,80
|
35,00
|
34,95
|
23/04/2024 |
2.417 |
0,72%
|
34,75
|
34,50
|
34,90
|
34,90
|
22/04/2024 |
4.313 |
1,02%
|
34,30
|
34,25
|
34,65
|
34,65
|
19/04/2024 |
2.668 |
-0,44%
|
34,60
|
34,25
|
34,60
|
34,30
|
18/04/2024 |
4.164 |
-0,29%
|
34,90
|
34,25
|
34,90
|
34,45
|
17/04/2024 |
5.035 |
0,15%
|
34,50
|
34,40
|
34,70
|
34,55
|
16/04/2024 |
7.340 |
-0,58%
|
34,50
|
34,25
|
34,50
|
34,50
|
15/04/2024 |
9.271 |
0,29%
|
34,75
|
34,35
|
34,80
|
34,70
|
12/04/2024 |
6.312 |
-1,14%
|
35,10
|
34,60
|
35,25
|
34,60
|
11/04/2024 |
4.668 |
-0,71%
|
35,20
|
35,00
|
35,25
|
35,00
|
10/04/2024 |
3.053 |
0,28%
|
35,15
|
35,10
|
35,45
|
35,25
|
09/04/2024 |
5.222 |
0,00%
|
35,35
|
35,15
|
35,50
|
35,15
|
08/04/2024 |
4.307 |
0,57%
|
35,05
|
34,95
|
35,35
|
35,15
|
05/04/2024 |
6.858 |
-1,13%
|
35,40
|
34,80
|
35,45
|
34,95
|
04/04/2024 |
8.907 |
2,46%
|
34,45
|
34,45
|
35,40
|
35,35
|
03/04/2024 |
5.570 |
0,73%
|
34,45
|
34,35
|
34,65
|
34,50
|
02/04/2024 |
10.453 |
0,74%
|
34,05
|
34,05
|
34,50
|
34,25
|
01/04/2024 |
0 |
1,34%
|
33,90
|
33,70
|
34,20
|
34,00
|
28/03/2024 |
3.662 |
1,34%
|
33,90
|
33,70
|
34,20
|
34,00
|
27/03/2024 |
4.953 |
-0,30%
|
33,70
|
33,55
|
33,85
|
33,55
|
26/03/2024 |
3.869 |
0,60%
|
33,15
|
33,15
|
33,75
|
33,65
|
25/03/2024 |
9.201 |
-1,33%
|
33,85
|
33,10
|
33,85
|
33,45
|
22/03/2024 |
5.205 |
0,30%
|
33,60
|
33,60
|
34,00
|
33,90
|
21/03/2024 |
5.164 |
1,50%
|
33,75
|
33,65
|
33,95
|
33,80
|
20/03/2024 |
5.768 |
-1,04%
|
33,50
|
33,20
|
33,85
|
33,30
|
19/03/2024 |
4.025 |
-1,18%
|
34,00
|
33,65
|
34,00
|
33,65
|
18/03/2024 |
9.486 |
5,91%
|
33,10
|
32,75
|
34,05
|
34,05
|
15/03/2024 |
211.846 |
-4,88%
|
33,60
|
32,15
|
33,85
|
32,15
|
14/03/2024 |
6.159 |
0,60%
|
33,50
|
33,30
|
33,80
|
33,80
|
13/03/2024 |
5.854 |
-0,74%
|
33,60
|
33,60
|
33,75
|
33,60
|
12/03/2024 |
5.514 |
0,45%
|
33,55
|
33,55
|
34,10
|
33,85
|
11/03/2024 |
6.874 |
2,59%
|
32,80
|
32,75
|
33,70
|
33,70
|
08/03/2024 |
3.347 |
1,70%
|
32,50
|
32,50
|
32,95
|
32,85
|
07/03/2024 |
10.581 |
-1,37%
|
32,45
|
32,00
|
32,60
|
32,30
|
06/03/2024 |
1.871 |
0,00%
|
32,50
|
32,50
|
32,90
|
32,75
|
05/03/2024 |
5.997 |
0,61%
|
32,50
|
32,50
|
33,00
|
32,75
|
04/03/2024 |
5.562 |
-2,98%
|
33,30
|
32,50
|
33,30
|
32,55
|
01/03/2024 |
6.665 |
1,36%
|
33,15
|
33,15
|
33,80
|
33,55
|
29/02/2024 |
12.554 |
-2,07%
|
33,20
|
32,40
|
33,55
|
33,10
|
28/02/2024 |
11.281 |
1,96%
|
33,20
|
33,05
|
33,80
|
33,80
|
27/02/2024 |
3.726 |
1,69%
|
32,80
|
32,75
|
33,35
|
33,15
|
26/02/2024 |
4.028 |
-0,31%
|
32,85
|
32,60
|
33,00
|
32,60
|
23/02/2024 |
2.435 |
-0,46%
|
32,80
|
32,65
|
32,85
|
32,70
|
22/02/2024 |
1.362 |
0,92%
|
32,65
|
32,50
|
32,85
|
32,85
|
21/02/2024 |
3.938 |
0,93%
|
32,70
|
32,40
|
32,70
|
32,55
|
20/02/2024 |
6.354 |
-0,77%
|
32,55
|
32,25
|
32,85
|
32,25
|
19/02/2024 |
8.111 |
-2,99%
|
33,50
|
32,50
|
33,50
|
32,50
|
16/02/2024 |
1.730 |
0,90%
|
33,20
|
33,15
|
33,70
|
33,50
|
15/02/2024 |
1.601 |
0,61%
|
33,10
|
33,05
|
33,30
|
33,20
|
14/02/2024 |
3.012 |
-1,20%
|
33,15
|
33,00
|
33,40
|
33,00
|
13/02/2024 |
3.310 |
0,45%
|
33,25
|
33,10
|
33,40
|
33,40
|
12/02/2024 |
3.126 |
0,15%
|
33,30
|
33,15
|
33,65
|
33,25
|
09/02/2024 |
2.282 |
0,45%
|
32,95
|
32,95
|
33,20
|
33,20
|
08/02/2024 |
1.117 |
1,38%
|
32,70
|
32,70
|
33,05
|
33,05
|
07/02/2024 |
6.409 |
-1,06%
|
33,00
|
32,55
|
33,00
|
32,60
|
06/02/2024 |
748 |
-0,15%
|
32,90
|
32,90
|
33,00
|
32,95
|
05/02/2024 |
3.517 |
0,76%
|
33,00
|
32,80
|
33,00
|
33,00
|
02/02/2024 |
4.028 |
-0,46%
|
32,90
|
32,75
|
33,15
|
32,75
|
01/02/2024 |
994 |
-0,15%
|
33,05
|
32,90
|
33,10
|
32,90
|
31/01/2024 |
5.903 |
0,61%
|
32,80
|
32,75
|
33,20
|
32,95
|
30/01/2024 |
4.502 |
-0,15%
|
32,90
|
32,75
|
33,00
|
32,75
|
29/01/2024 |
2.499 |
0,46%
|
32,70
|
32,70
|
32,95
|
32,80
|
26/01/2024 |
2.170 |
0,15%
|
32,60
|
32,50
|
32,90
|
32,65
|
25/01/2024 |
4.306 |
0,77%
|
32,50
|
32,40
|
32,85
|
32,60
|
24/01/2024 |
7.656 |
-0,77%
|
32,95
|
32,35
|
32,95
|
32,35
|
23/01/2024 |
5.901 |
-1,21%
|
33,10
|
32,60
|
33,20
|
32,60
|
22/01/2024 |
6.653 |
-1,20%
|
33,65
|
33,00
|
33,75
|
33,00
|
19/01/2024 |
2.966 |
-0,89%
|
34,00
|
33,40
|
34,00
|
33,40
|
18/01/2024 |
2.689 |
0,30%
|
33,40
|
33,40
|
33,90
|
33,70
|
17/01/2024 |
5.589 |
-0,74%
|
33,70
|
33,25
|
33,70
|
33,60
|
16/01/2024 |
2.915 |
-0,59%
|
33,80
|
33,80
|
33,95
|
33,85
|
15/01/2024 |
2.886 |
0,15%
|
34,10
|
33,90
|
34,30
|
34,05
|
12/01/2024 |
2.854 |
-1,73%
|
34,60
|
34,00
|
34,60
|
34,00
|
11/01/2024 |
617 |
-0,14%
|
34,60
|
34,50
|
34,65
|
34,60
|
10/01/2024 |
995 |
0,00%
|
34,60
|
34,60
|
34,75
|
34,65
|
09/01/2024 |
1.784 |
0,00%
|
34,70
|
34,65
|
34,85
|
34,65
|
08/01/2024 |
807 |
0,15%
|
34,60
|
34,60
|
34,75
|
34,65
|
05/01/2024 |
2.284 |
0,15%
|
34,50
|
34,35
|
34,65
|
34,60
|
04/01/2024 |
2.803 |
1,62%
|
33,80
|
33,80
|
34,55
|
34,55
|
03/01/2024 |
3.613 |
-1,16%
|
34,15
|
33,80
|
34,40
|
34,00
|
02/01/2024 |
2.828 |
1,93%
|
34,25
|
34,10
|
34,45
|
34,40
|
29/12/2023 |
2.057 |
0,30%
|
33,85
|
33,70
|
34,00
|
33,75
|