BiG | O banco que entende os seus valores.

Groupe Eurotunnel SA (GETF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
18/02/2025	444.325	-0,44%	15,895	15,785	15,915	15,835
17/02/2025	219.022	0,06%	15,865	15,815	15,94	15,905
14/02/2025	403.739	-0,16%	15,855	15,765	15,985	15,895
13/02/2025	411.050	0,60%	15,915	15,86	15,995	15,92
12/02/2025	338.677	-0,06%	15,87	15,785	15,92	15,825
11/02/2025	495.673	-0,13%	15,835	15,77	15,89	15,835
10/02/2025	527.400	0,99%	15,715	15,705	15,95	15,855
07/02/2025	718.470	0,03%	15,795	15,695	16,035	15,70
06/02/2025	485.113	0,22%	15,65	15,62	15,765	15,695
05/02/2025	785.403	0,61%	15,63	15,585	15,88	15,66
04/02/2025	657.824	1,17%	15,305	15,17	15,63	15,565
03/02/2025	573.612	-0,45%	15,18	15,115	15,385	15,385
31/01/2025	604.562	0,00%	15,435	15,38	15,54	15,455
30/01/2025	661.460	1,11%	15,28	15,17	15,57	15,455
29/01/2025	703.243	0,07%	15,30	15,235	15,435	15,285
28/01/2025	570.652	2,38%	15,345	15,065	15,40	15,275
27/01/2025	698.880	2,05%	14,52	14,52	14,98	14,92
24/01/2025	463.384	-1,12%	14,85	14,61	14,90	14,62
23/01/2025	719.413	-1,73%	15,04	14,645	15,045	14,785
22/01/2025	749.845	-1,09%	15,185	15,045	15,245	15,045
21/01/2025	710.550	-0,07%	15,205	15,135	15,265	15,21
20/01/2025	201.850	-1,01%	15,365	15,195	15,365	15,22
17/01/2025	800.559	1,42%	15,225	15,215	15,41	15,375
16/01/2025	484.917	-0,07%	15,295	15,005	15,315	15,16
15/01/2025	532.364	1,51%	15,00	15,00	15,22	15,17
14/01/2025	438.621	-0,30%	15,13	14,94	15,145	14,945
13/01/2025	468.871	-0,30%	15,005	14,835	15,10	14,99
09/01/2025	416.967	-0,13%	15,20	15,035	15,30	15,035
08/01/2025	618.967	-1,68%	15,445	15,145	15,455	15,23
07/01/2025	452.962	-0,39%	15,53	15,475	15,595	15,49
06/01/2025	576.586	-0,06%	15,615	15,465	15,655	15,55
03/01/2025	345.715	-0,38%	15,605	15,50	15,65	15,56
02/01/2025	360.031	1,40%	15,45	15,425	15,62	15,62
31/12/2024	0	0,03%	15,36	15,36	15,495	15,405
30/12/2024	517.636	0,10%	15,345	15,345	15,475	15,40
27/12/2024	346.291	-0,13%	15,39	15,295	15,415	15,385
26/12/2024	0	0,42%	15,325	15,325	15,45	15,405
24/12/2024	0	0,42%	15,325	15,325	15,45	15,34
23/12/2024	477.517	0,07%	15,315	15,235	15,39	15,34
20/12/2024	1.989.558	0,72%	15,12	15,095	15,33	15,33
19/12/2024	780.175	0,46%	14,98	14,965	15,295	15,22
18/12/2024	0	-0,07%	15,14	15,08	15,225	15,15
17/12/2024	778.408	-0,17%	15,105	15,025	15,225	15,16
16/12/2024	748.759	-2,79%	15,16	15,05	15,315	15,185
13/12/2024	566.536	-0,86%	15,775	15,61	15,84	15,62
12/12/2024	431.028	-0,22%	15,775	15,695	15,865	15,755
11/12/2024	619.698	-0,57%	15,855	15,72	15,86	15,79
10/12/2024	405.601	0,00%	15,81	15,81	15,925	15,88
09/12/2024	633.684	-0,94%	16,075	15,825	16,10	15,88
06/12/2024	984.808	-0,06%	16,05	15,99	16,165	16,03
05/12/2024	1.416.667	3,82%	15,44	15,39	16,045	16,04
04/12/2024	736.953	1,98%	15,135	15,135	15,465	15,45
03/12/2024	661.493	-0,62%	15,265	15,15	15,31	15,15
02/12/2024	925.016	-1,42%	15,325	15,215	15,455	15,245
29/11/2024	681.328	-0,61%	15,515	15,42	15,605	15,465
28/11/2024	680.491	0,19%	15,54	15,355	15,56	15,56
27/11/2024	1.163.195	-0,39%	15,475	15,235	15,53	15,53
26/11/2024	780.840	-0,80%	15,615	15,55	15,655	15,59
25/11/2024	2.054.167	0,10%	15,735	15,66	15,865	15,715
22/11/2024	668.529	2,31%	15,405	15,405	15,81	15,70
21/11/2024	530.097	0,59%	15,28	15,20	15,41	15,345
20/11/2024	335.976	0,40%	15,25	15,23	15,345	15,255
19/11/2024	402.098	0,20%	15,18	15,045	15,245	15,195
18/11/2024	397.845	-0,10%	15,195	15,045	15,205	15,165
15/11/2024	409.495	0,33%	15,08	15,08	15,235	15,18
14/11/2024	533.895	0,83%	15,075	15,075	15,285	15,13
13/11/2024	521.284	-1,35%	15,21	14,89	15,23	15,005
12/11/2024	828.908	-1,97%	15,45	15,205	15,45	15,21
11/11/2024	717.339	0,81%	15,42	15,42	15,58	15,515
08/11/2024	723.395	1,42%	15,17	15,16	15,43	15,39
07/11/2024	401.305	-0,20%	15,23	15,15	15,255	15,175
06/11/2024	684.081	-1,33%	15,47	15,12	15,57	15,205
05/11/2024	561.232	0,33%	15,325	15,22	15,415	15,41
04/11/2024	489.479	-0,49%	15,40	15,36	15,55	15,36
01/11/2024	623.706	-0,96%	15,615	15,435	15,665	15,435
31/10/2024	785.627	0,03%	15,495	15,475	15,585	15,585
30/10/2024	607.200	-0,32%	15,525	15,42	15,59	15,58
29/10/2024	471.364	-0,29%	15,74	15,61	15,855	15,63
28/10/2024	411.841	0,93%	15,56	15,56	15,725	15,675
25/10/2024	431.555	-1,08%	15,66	15,53	15,705	15,53
24/10/2024	381.065	-0,25%	15,735	15,68	15,78	15,70
23/10/2024	435.692	-0,25%	15,76	15,66	15,805	15,74
22/10/2024	613.643	-0,85%	15,87	15,60	15,88	15,78
21/10/2024	493.663	-1,03%	16,08	15,915	16,17	15,915
18/10/2024	648.516	-0,03%	15,995	15,915	16,115	16,08
17/10/2024	1.090.611	1,29%	16,405	16,085	16,47	16,085
16/10/2024	673.793	-0,06%	15,73	15,695	15,91	15,88
15/10/2024	594.156	0,86%	15,795	15,795	15,94	15,89
14/10/2024	596.376	-0,29%	15,76	15,645	15,83	15,755
11/10/2024	539.783	0,19%	15,745	15,695	15,86	15,80
10/10/2024	547.976	0,80%	15,61	15,525	15,77	15,77
09/10/2024	612.268	0,48%	15,615	15,505	15,72	15,645
08/10/2024	486.578	-0,35%	15,57	15,485	15,665	15,57
07/10/2024	759.170	-0,57%	15,68	15,485	15,68	15,625
04/10/2024	717.497	0,06%	15,71	15,70	15,945	15,715
03/10/2024	940.551	-1,84%	15,99	15,705	15,99	15,705
02/10/2024	474.548	-0,16%	16,005	15,905	16,025	16,00
01/10/2024	604.587	0,03%	16,05	15,995	16,25	16,025
30/09/2024	1.439.889	-0,90%	16,115	15,81	16,14	16,02
27/09/2024	1.058.151	-1,19%	16,325	16,16	16,405	16,165