CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	1,09%	27,80	27,70	27,90	27,80
17/05/2024	2.223	1,09%	27,80	27,70	27,90	27,80
16/05/2024	6.437	-0,36%	27,475	27,45	28,05	27,50
15/05/2024	7.573	0,82%	27,45	27,40	27,80	27,60
14/05/2024	6.182	0,55%	27,10	27,10	27,70	27,375
13/05/2024	5.965	0,28%	27,25	27,10	27,40	27,225
10/05/2024	12.257	1,50%	27,10	26,90	27,40	27,15
09/05/2024	14.738	-0,93%	27,20	26,75	27,50	26,75
08/05/2024	17.326	3,05%	25,90	25,80	27,15	27,00
07/05/2024	11.359	0,38%	26,15	25,80	26,20	26,20
06/05/2024	7.527	1,56%	25,75	25,60	26,10	26,10
03/05/2024	16.331	0,10%	25,90	25,35	25,95	25,70
02/05/2024	15.185	3,32%	25,05	24,95	25,75	25,675
01/05/2024	0	-1,97%	25,30	24,85	25,40	24,85
30/04/2024	6.889	-1,97%	25,30	24,85	25,40	24,85
29/04/2024	8.814	-0,78%	25,60	25,30	25,75	25,35
26/04/2024	3.550	0,79%	25,65	25,35	25,70	25,55
25/04/2024	65.051	-2,68%	26,10	25,00	26,40	25,45
24/04/2024	10.026	1,06%	25,90	25,85	26,30	26,15
23/04/2024	6.532	0,29%	25,70	25,70	26,10	25,875
22/04/2024	41.672	1,38%	25,85	25,70	26,25	25,80
19/04/2024	63.989	-0,78%	25,60	25,40	25,60	25,45
18/04/2024	14.459	0,39%	25,55	25,40	25,80	25,65
17/04/2024	24.589	0,39%	25,55	25,425	25,85	25,55
16/04/2024	96.099	-0,68%	25,40	25,20	25,55	25,45
15/04/2024	23.452	1,09%	25,35	25,25	25,80	25,625
12/04/2024	14.628	-0,49%	25,65	25,30	25,80	25,35
11/04/2024	5.263	-1,26%	25,70	25,40	25,70	25,475
10/04/2024	19.420	-0,19%	25,95	25,45	26,00	25,80
09/04/2024	13.406	-0,39%	25,80	25,725	25,95	25,85
08/04/2024	14.330	-1,33%	26,35	25,825	26,35	25,95
05/04/2024	20.553	-1,13%	26,45	26,10	26,45	26,30
04/04/2024	16.360	0,76%	26,75	26,35	26,75	26,60
03/04/2024	16.709	0,28%	26,40	26,30	26,60	26,50
02/04/2024	30.855	-0,98%	26,55	26,25	26,95	26,40
01/04/2024	0	1,80%	26,32	26,32	26,70	26,66
28/03/2024	25.724	1,80%	26,32	26,32	26,70	26,66
27/03/2024	11.056	0,42%	26,08	25,96	26,24	26,19
26/03/2024	13.783	0,12%	26,14	25,82	26,14	26,08
25/03/2024	6.438	0,12%	25,84	25,82	26,06	26,05
22/03/2024	11.727	0,69%	26,04	25,96	26,12	26,10
21/03/2024	16.583	1,61%	25,60	25,54	26,02	25,94
20/03/2024	18.411	0,08%	25,62	25,30	25,72	25,54
19/03/2024	7.961	0,24%	25,36	25,28	25,66	25,52
18/03/2024	10.471	1,43%	24,92	24,88	25,46	25,46
15/03/2024	4.759	0,76%	24,89	24,89	25,16	25,10
14/03/2024	1.655	-0,80%	25,10	24,84	25,20	24,91
13/03/2024	1.840	0,44%	25,02	24,96	25,15	25,11
12/03/2024	5.631	1,46%	24,88	24,88	25,20	25,00
11/03/2024	7.486	-2,26%	25,14	24,64	25,18	24,64
08/03/2024	21.958	-0,59%	25,04	25,04	25,34	25,21
07/03/2024	18.454	1,68%	24,76	24,76	25,46	25,36
06/03/2024	40.695	1,05%	24,68	24,50	24,98	24,94
05/03/2024	17.182	-0,68%	24,80	24,34	24,80	24,68
04/03/2024	26.157	-0,44%	24,95	24,66	25,06	24,85
01/03/2024	12.142	1,05%	24,98	24,74	25,16	24,96
29/02/2024	6.241	-3,06%	25,50	24,70	25,50	24,70
28/02/2024	30.349	-1,47%	25,86	24,97	25,86	25,44
27/02/2024	30.437	0,19%	25,78	25,40	26,10	25,82
26/02/2024	64.342	6,05%	25,40	24,32	26,26	25,77
23/02/2024	22.953	-2,49%	24,66	24,30	24,75	24,30
22/02/2024	32.963	-0,12%	25,26	24,76	25,36	24,92
21/02/2024	21.185	2,30%	24,56	24,42	25,08	24,95
20/02/2024	16.758	-1,02%	24,72	24,28	24,72	24,39
19/02/2024	11.257	-0,53%	24,80	24,56	24,80	24,64
16/02/2024	12.716	2,02%	24,44	24,39	24,92	24,77
15/02/2024	11.877	-1,18%	24,60	24,18	24,75	24,28
14/02/2024	4.692	0,12%	24,54	24,49	24,66	24,57
13/02/2024	16.292	-0,49%	24,55	24,32	24,78	24,54
12/02/2024	5.001	0,16%	24,81	24,56	24,88	24,66
09/02/2024	32.972	-1,52%	25,00	24,18	25,00	24,62
08/02/2024	32.799	0,00%	24,90	24,90	25,14	25,00
07/02/2024	9.866	0,04%	25,04	24,88	25,10	25,00
06/02/2024	11.100	1,34%	24,60	24,52	25,02	24,99
05/02/2024	15.249	-1,36%	25,04	24,60	25,08	24,66
02/02/2024	47.242	1,79%	24,86	24,86	25,38	25,00
01/02/2024	66.629	0,08%	24,50	24,50	24,83	24,56
31/01/2024	8.799	0,29%	24,46	24,36	24,56	24,54
30/01/2024	16.841	-0,12%	24,46	24,30	24,54	24,47
29/01/2024	5.209	-1,45%	24,84	24,48	24,87	24,50
26/01/2024	19.855	1,47%	24,52	24,46	24,90	24,86
25/01/2024	4.997	-0,61%	24,64	24,44	24,72	24,50
24/01/2024	3.711	0,78%	24,56	24,56	24,78	24,65
23/01/2024	6.943	0,66%	24,34	24,20	24,75	24,46
22/01/2024	3.587	0,71%	24,44	24,16	24,50	24,30
19/01/2024	4.402	0,29%	24,20	23,98	24,22	24,13
18/01/2024	3.570	-0,74%	24,13	24,04	24,32	24,06
17/01/2024	4.963	0,00%	23,92	23,89	24,28	24,22
16/01/2024	4.065	-0,70%	24,28	24,12	24,40	24,22
15/01/2024	4.831	-0,29%	24,42	24,36	24,58	24,39
12/01/2024	4.589	1,92%	24,46	24,28	24,54	24,40
11/01/2024	7.388	-2,13%	24,59	23,94	24,60	23,94
10/01/2024	3.164	-0,53%	24,54	24,32	24,58	24,46
09/01/2024	11.895	-0,28%	24,74	24,52	24,78	24,59
08/01/2024	10.340	-1,04%	24,86	24,44	24,86	24,66
05/01/2024	5.432	-0,56%	25,04	24,56	25,08	24,92
04/01/2024	6.005	0,00%	25,10	24,80	25,20	25,06
03/01/2024	16.426	-4,50%	25,74	24,84	25,74	25,06
02/01/2024	4.465	1,86%	25,96	25,76	26,30	26,24
29/12/2023	10.992	-0,23%	25,69	25,69	25,86	25,76