Elior Group SA (ELIOR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
969.799 |
3,30%
|
1,89
|
1,89
|
1,955
|
1,939
|
| 18/09/2026 |
606.421 |
-2,14%
|
1,911
|
1,876
|
1,911
|
1,877
|
| 17/09/2026 |
356.453 |
0,05%
|
1,925
|
1,916
|
1,944
|
1,918
|
| 16/09/2026 |
381.394 |
-0,10%
|
1,921
|
1,898
|
1,925
|
1,917
|
| 15/09/2026 |
348.902 |
-0,93%
|
1,936
|
1,912
|
1,941
|
1,919
|
| 14/09/2026 |
363.131 |
-1,53%
|
1,964
|
1,934
|
1,975
|
1,937
|
| 11/09/2026 |
377.229 |
-0,71%
|
1,98
|
1,95
|
1,98
|
1,967
|
| 10/09/2026 |
311.362 |
-0,45%
|
1,993
|
1,976
|
2,02
|
1,981
|
| 09/09/2026 |
319.159 |
0,00%
|
1,989
|
1,977
|
2,008
|
1,99
|
| 08/09/2026 |
660.752 |
-3,02%
|
2,054
|
1,982
|
2,054
|
1,99
|
| 07/09/2026 |
205.598 |
-0,49%
|
2,06
|
2,038
|
2,064
|
2,052
|
| 04/09/2026 |
246.748 |
-0,29%
|
2,066
|
2,046
|
2,088
|
2,062
|
| 03/09/2026 |
301.356 |
0,58%
|
2,064
|
2,042
|
2,086
|
2,068
|
| 02/09/2026 |
353.232 |
-0,19%
|
2,048
|
2,046
|
2,08
|
2,056
|
| 01/09/2026 |
395.566 |
0,59%
|
2,064
|
2,05
|
2,09
|
2,06
|
| 31/08/2026 |
388.862 |
-1,92%
|
2,09
|
2,048
|
2,096
|
2,048
|
| 28/08/2026 |
292.862 |
0,19%
|
2,092
|
2,08
|
2,102
|
2,088
|
| 27/08/2026 |
401.892 |
-2,34%
|
2,132
|
2,08
|
2,146
|
2,084
|
| 26/08/2026 |
290.276 |
-0,37%
|
2,144
|
2,13
|
2,156
|
2,134
|
| 25/08/2026 |
345.029 |
0,28%
|
2,134
|
2,126
|
2,156
|
2,142
|
| 24/08/2026 |
186.349 |
0,57%
|
2,132
|
2,126
|
2,146
|
2,136
|
| 21/08/2026 |
227.652 |
0,38%
|
2,114
|
2,106
|
2,142
|
2,124
|
| 20/08/2026 |
312.962 |
0,10%
|
2,112
|
2,098
|
2,136
|
2,116
|
| 19/08/2026 |
221.706 |
1,34%
|
2,084
|
2,084
|
2,132
|
2,114
|
| 18/08/2026 |
290.051 |
-0,67%
|
2,096
|
2,078
|
2,112
|
2,086
|
| 17/08/2026 |
435.065 |
-2,33%
|
2,148
|
2,086
|
2,148
|
2,10
|
| 14/08/2026 |
223.762 |
0,37%
|
2,15
|
2,138
|
2,174
|
2,15
|
| 13/08/2026 |
416.511 |
-0,09%
|
2,16
|
2,136
|
2,176
|
2,142
|
| 12/08/2026 |
395.185 |
1,80%
|
2,104
|
2,096
|
2,144
|
2,144
|
| 11/08/2026 |
360.978 |
1,94%
|
2,08
|
2,066
|
2,11
|
2,106
|
| 10/08/2026 |
251.434 |
-0,67%
|
2,084
|
2,054
|
2,09
|
2,066
|
| 07/08/2026 |
218.052 |
0,39%
|
2,08
|
2,062
|
2,084
|
2,08
|
| 06/08/2026 |
133.499 |
-0,19%
|
2,084
|
2,072
|
2,096
|
2,072
|
| 05/08/2026 |
277.604 |
-1,43%
|
2,106
|
2,076
|
2,112
|
2,076
|
| 04/08/2026 |
202.932 |
-0,38%
|
2,122
|
2,102
|
2,124
|
2,106
|
| 03/08/2026 |
276.255 |
0,00%
|
2,138
|
2,112
|
2,164
|
2,114
|
| 31/07/2026 |
379.802 |
-1,22%
|
2,138
|
2,114
|
2,152
|
2,114
|
| 30/07/2026 |
568.710 |
-0,56%
|
2,142
|
2,126
|
2,17
|
2,14
|
| 29/07/2026 |
744.677 |
1,70%
|
2,122
|
2,116
|
2,162
|
2,152
|
| 28/07/2026 |
712.190 |
1,44%
|
2,098
|
2,094
|
2,132
|
2,116
|
| 27/07/2026 |
357.620 |
1,26%
|
2,076
|
2,076
|
2,102
|
2,086
|
| 24/07/2026 |
169.448 |
1,18%
|
2,044
|
2,044
|
2,066
|
2,06
|
| 23/07/2026 |
349.528 |
-1,45%
|
2,06
|
2,026
|
2,064
|
2,036
|
| 22/07/2026 |
373.500 |
1,28%
|
2,032
|
2,02
|
2,096
|
2,066
|
| 21/07/2026 |
187.226 |
-0,39%
|
2,044
|
2,028
|
2,06
|
2,04
|
| 20/07/2026 |
485.545 |
1,39%
|
2,016
|
2,008
|
2,088
|
2,048
|
| 17/07/2026 |
301.302 |
0,60%
|
2,00
|
1,985
|
2,02
|
2,02
|
| 16/07/2026 |
330.189 |
0,00%
|
2,012
|
1,994
|
2,032
|
2,008
|
| 15/07/2026 |
382.717 |
0,70%
|
1,992
|
1,975
|
2,024
|
2,008
|
| 14/07/2026 |
411.450 |
-0,80%
|
2,006
|
1,976
|
2,01
|
1,994
|
| 13/07/2026 |
300.269 |
-0,20%
|
2,01
|
1,988
|
2,026
|
2,01
|
| 10/07/2026 |
271.459 |
0,00%
|
2,022
|
2,00
|
2,04
|
2,014
|
| 09/07/2026 |
428.256 |
-1,47%
|
2,056
|
1,984
|
2,07
|
2,014
|
| 08/07/2026 |
431.971 |
-1,35%
|
2,066
|
2,03
|
2,066
|
2,044
|
| 07/07/2026 |
275.919 |
-1,24%
|
2,096
|
2,054
|
2,104
|
2,072
|
| 06/07/2026 |
492.346 |
-1,04%
|
2,116
|
2,096
|
2,132
|
2,098
|
| 03/07/2026 |
1.076.618 |
3,62%
|
2,044
|
2,038
|
2,12
|
2,12
|
| 02/07/2026 |
737.645 |
2,20%
|
2,014
|
2,014
|
2,066
|
2,046
|
| 01/07/2026 |
810.445 |
2,40%
|
1,955
|
1,934
|
2,002
|
2,002
|
| 30/06/2026 |
382.041 |
0,05%
|
1,956
|
1,935
|
1,98
|
1,955
|
| 29/06/2026 |
523.905 |
-1,16%
|
1,977
|
1,954
|
1,993
|
1,954
|
| 26/06/2026 |
565.712 |
0,25%
|
1,97
|
1,928
|
1,977
|
1,977
|
| 25/06/2026 |
681.291 |
0,10%
|
1,968
|
1,932
|
1,983
|
1,972
|
| 24/06/2026 |
547.671 |
0,25%
|
1,959
|
1,959
|
2,00
|
1,97
|
| 23/06/2026 |
889.104 |
3,04%
|
1,895
|
1,884
|
1,98
|
1,965
|
| 22/06/2026 |
1.005.177 |
-2,51%
|
1,95
|
1,89
|
1,952
|
1,907
|
| 19/06/2026 |
558.685 |
-0,86%
|
1,962
|
1,941
|
1,992
|
1,956
|
| 18/06/2026 |
763.360 |
-1,05%
|
1,99
|
1,95
|
2,008
|
1,973
|
| 17/06/2026 |
519.564 |
-0,99%
|
2,018
|
1,977
|
2,018
|
1,994
|
| 16/06/2026 |
581.092 |
-0,40%
|
2,04
|
2,004
|
2,044
|
2,014
|
| 15/06/2026 |
1.361.479 |
1,15%
|
2,05
|
2,012
|
2,068
|
2,022
|
| 12/06/2026 |
1.182.079 |
1,73%
|
1,997
|
1,976
|
2,042
|
1,999
|
| 11/06/2026 |
1.011.956 |
-0,10%
|
1,974
|
1,963
|
2,004
|
1,965
|
| 10/06/2026 |
820.779 |
0,61%
|
1,959
|
1,939
|
1,977
|
1,967
|
| 09/06/2026 |
1.015.187 |
0,46%
|
1,958
|
1,951
|
1,997
|
1,955
|
| 08/06/2026 |
814.256 |
2,69%
|
1,89
|
1,882
|
1,965
|
1,946
|
| 05/06/2026 |
878.584 |
-0,47%
|
1,904
|
1,895
|
1,94
|
1,895
|
| 04/06/2026 |
1.141.864 |
-0,73%
|
1,926
|
1,901
|
1,973
|
1,904
|
| 03/06/2026 |
1.210.972 |
-1,89%
|
1,955
|
1,918
|
1,982
|
1,918
|
| 02/06/2026 |
1.798.125 |
5,00%
|
1,866
|
1,866
|
1,955
|
1,955
|
| 01/06/2026 |
1.662.012 |
-0,64%
|
1,87
|
1,855
|
1,90
|
1,862
|
| 29/05/2026 |
2.022.347 |
-0,05%
|
1,891
|
1,867
|
1,934
|
1,874
|
| 28/05/2026 |
2.636.587 |
-3,85%
|
1,926
|
1,875
|
1,959
|
1,875
|
| 27/05/2026 |
2.944.239 |
0,31%
|
1,948
|
1,912
|
1,976
|
1,95
|
| 26/05/2026 |
3.902.643 |
-5,08%
|
1,98
|
1,944
|
2,024
|
1,944
|
| 25/05/2026 |
2.850.307 |
3,43%
|
1,987
|
1,981
|
2,058
|
2,048
|
| 22/05/2026 |
7.245.145 |
-4,07%
|
2,062
|
1,98
|
2,09
|
1,98
|
| 21/05/2026 |
12.945.817 |
-26,76%
|
2,31
|
2,05
|
2,31
|
2,064
|
| 20/05/2026 |
593.779 |
0,86%
|
2,796
|
2,754
|
2,85
|
2,818
|
| 19/05/2026 |
753.069 |
-4,64%
|
2,938
|
2,78
|
2,97
|
2,794
|
| 18/05/2026 |
584.634 |
-1,94%
|
2,944
|
2,868
|
2,946
|
2,93
|
| 15/05/2026 |
980.089 |
0,81%
|
2,932
|
2,906
|
3,006
|
2,988
|
| 14/05/2026 |
807.110 |
4,66%
|
2,838
|
2,836
|
2,968
|
2,964
|
| 13/05/2026 |
508.525 |
1,87%
|
2,78
|
2,762
|
2,862
|
2,832
|
| 12/05/2026 |
553.460 |
1,91%
|
2,706
|
2,692
|
2,786
|
2,78
|
| 11/05/2026 |
611.386 |
0,81%
|
2,714
|
2,692
|
2,75
|
2,728
|
| 08/05/2026 |
337.279 |
-2,17%
|
2,75
|
2,702
|
2,76
|
2,706
|
| 07/05/2026 |
347.848 |
0,07%
|
2,766
|
2,756
|
2,794
|
2,766
|
| 06/05/2026 |
963.433 |
4,54%
|
2,676
|
2,676
|
2,798
|
2,764
|
| 05/05/2026 |
411.499 |
1,30%
|
2,61
|
2,592
|
2,664
|
2,644
|
