Elior Group SA (ELIOR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,11%
|
3,746
|
3,666
|
3,824
|
3,754
|
| 17/05/2024 |
1.949.011 |
0,11%
|
3,746
|
3,666
|
3,824
|
3,754
|
| 16/05/2024 |
5.656.194 |
22,79%
|
3,312
|
3,312
|
3,98
|
3,75
|
| 15/05/2024 |
781.082 |
0,53%
|
3,05
|
3,02
|
3,10
|
3,054
|
| 14/05/2024 |
1.237.633 |
4,98%
|
2,898
|
2,868
|
3,05
|
3,038
|
| 13/05/2024 |
623.152 |
5,78%
|
2,778
|
2,776
|
2,896
|
2,894
|
| 10/05/2024 |
923.836 |
1,26%
|
2,702
|
2,702
|
2,804
|
2,736
|
| 09/05/2024 |
449.810 |
3,37%
|
2,63
|
2,598
|
2,764
|
2,702
|
| 08/05/2024 |
491.432 |
-0,68%
|
2,67
|
2,60
|
2,674
|
2,614
|
| 07/05/2024 |
644.943 |
-2,66%
|
2,72
|
2,632
|
2,754
|
2,632
|
| 06/05/2024 |
592.546 |
3,05%
|
2,624
|
2,594
|
2,754
|
2,704
|
| 03/05/2024 |
513.122 |
0,08%
|
2,646
|
2,624
|
2,698
|
2,624
|
| 02/05/2024 |
458.726 |
1,47%
|
2,59
|
2,582
|
2,634
|
2,622
|
| 01/05/2024 |
846.420 |
0,00%
|
2,544
|
2,534
|
2,632
|
2,584
|
| 30/04/2024 |
846.420 |
6,95%
|
2,544
|
2,534
|
2,632
|
2,584
|
| 29/04/2024 |
657.120 |
4,97%
|
2,428
|
2,422
|
2,55
|
2,536
|
| 26/04/2024 |
237.551 |
2,63%
|
2,382
|
2,382
|
2,446
|
2,416
|
| 25/04/2024 |
288.773 |
-1,59%
|
2,396
|
2,328
|
2,408
|
2,354
|
| 24/04/2024 |
254.336 |
-0,66%
|
2,41
|
2,37
|
2,42
|
2,392
|
| 23/04/2024 |
616.686 |
0,08%
|
2,418
|
2,396
|
2,474
|
2,408
|
| 22/04/2024 |
746.285 |
4,07%
|
2,328
|
2,328
|
2,412
|
2,406
|
| 19/04/2024 |
314.441 |
0,96%
|
2,26
|
2,256
|
2,332
|
2,312
|
| 18/04/2024 |
358.277 |
2,88%
|
2,238
|
2,238
|
2,292
|
2,29
|
| 17/04/2024 |
273.803 |
0,27%
|
2,22
|
2,218
|
2,25
|
2,226
|
| 16/04/2024 |
399.360 |
-1,42%
|
2,214
|
2,136
|
2,246
|
2,22
|
| 15/04/2024 |
549.445 |
-3,51%
|
2,30
|
2,242
|
2,336
|
2,252
|
| 12/04/2024 |
616.934 |
-0,85%
|
2,358
|
2,322
|
2,44
|
2,334
|
| 11/04/2024 |
325.126 |
-1,18%
|
2,378
|
2,328
|
2,394
|
2,354
|
| 10/04/2024 |
447.025 |
-1,08%
|
2,412
|
2,356
|
2,45
|
2,382
|
| 09/04/2024 |
730.540 |
2,82%
|
2,32
|
2,306
|
2,446
|
2,408
|
| 08/04/2024 |
786.814 |
-3,54%
|
2,42
|
2,342
|
2,428
|
2,342
|
| 05/04/2024 |
1.231.757 |
-7,61%
|
2,58
|
2,39
|
2,58
|
2,428
|
| 04/04/2024 |
592.119 |
3,06%
|
2,564
|
2,55
|
2,652
|
2,628
|
| 03/04/2024 |
706.353 |
3,91%
|
2,458
|
2,436
|
2,574
|
2,55
|
| 02/04/2024 |
677.228 |
-0,89%
|
2,48
|
2,446
|
2,554
|
2,454
|
| 01/04/2024 |
0 |
-0,40%
|
2,486
|
2,426
|
2,50
|
2,476
|
| 28/03/2024 |
345.095 |
-0,40%
|
2,486
|
2,426
|
2,50
|
2,476
|
| 27/03/2024 |
258.141 |
1,22%
|
2,462
|
2,448
|
2,49
|
2,486
|
| 26/03/2024 |
348.847 |
-0,16%
|
2,468
|
2,426
|
2,49
|
2,456
|
| 25/03/2024 |
743.784 |
3,02%
|
2,38
|
2,33
|
2,506
|
2,46
|
| 22/03/2024 |
270.929 |
1,96%
|
2,34
|
2,334
|
2,392
|
2,388
|
| 21/03/2024 |
685.517 |
1,65%
|
2,336
|
2,306
|
2,386
|
2,342
|
| 20/03/2024 |
416.034 |
-0,17%
|
2,294
|
2,276
|
2,334
|
2,304
|
| 19/03/2024 |
814.216 |
1,50%
|
2,28
|
2,28
|
2,37
|
2,308
|
| 18/03/2024 |
512.837 |
-0,09%
|
2,276
|
2,232
|
2,282
|
2,274
|
| 15/03/2024 |
890.348 |
-1,47%
|
2,306
|
2,254
|
2,312
|
2,276
|
| 14/03/2024 |
542.879 |
1,23%
|
2,282
|
2,25
|
2,35
|
2,31
|
| 13/03/2024 |
501.735 |
-4,52%
|
2,394
|
2,282
|
2,412
|
2,282
|
| 12/03/2024 |
415.140 |
0,59%
|
2,368
|
2,356
|
2,424
|
2,39
|
| 11/03/2024 |
342.878 |
-1,08%
|
2,38
|
2,32
|
2,396
|
2,376
|
| 08/03/2024 |
278.858 |
-0,99%
|
2,422
|
2,388
|
2,428
|
2,402
|
| 07/03/2024 |
662.146 |
4,39%
|
2,35
|
2,35
|
2,494
|
2,426
|
| 06/03/2024 |
424.189 |
0,69%
|
2,31
|
2,31
|
2,392
|
2,324
|
| 05/03/2024 |
535.364 |
1,50%
|
2,234
|
2,224
|
2,308
|
2,308
|
| 04/03/2024 |
409.383 |
1,34%
|
2,25
|
2,234
|
2,274
|
2,274
|
| 01/03/2024 |
399.929 |
-2,35%
|
2,332
|
2,244
|
2,332
|
2,244
|
| 29/02/2024 |
927.565 |
0,35%
|
2,298
|
2,264
|
2,34
|
2,298
|
| 28/02/2024 |
891.299 |
-9,84%
|
2,538
|
2,286
|
2,546
|
2,29
|
| 27/02/2024 |
245.401 |
0,08%
|
2,528
|
2,52
|
2,57
|
2,54
|
| 26/02/2024 |
285.136 |
1,20%
|
2,498
|
2,49
|
2,56
|
2,538
|
| 23/02/2024 |
403.848 |
-2,87%
|
2,578
|
2,488
|
2,60
|
2,508
|
| 22/02/2024 |
462.831 |
3,28%
|
2,536
|
2,522
|
2,606
|
2,582
|
| 21/02/2024 |
272.117 |
0,64%
|
2,498
|
2,472
|
2,532
|
2,50
|
| 20/02/2024 |
336.593 |
-1,12%
|
2,506
|
2,45
|
2,506
|
2,484
|
| 19/02/2024 |
445.688 |
-2,10%
|
2,55
|
2,50
|
2,58
|
2,512
|
| 16/02/2024 |
430.769 |
-4,18%
|
2,70
|
2,56
|
2,71
|
2,566
|
| 15/02/2024 |
350.672 |
0,90%
|
2,648
|
2,646
|
2,688
|
2,678
|
| 14/02/2024 |
268.227 |
1,30%
|
2,614
|
2,594
|
2,664
|
2,654
|
| 13/02/2024 |
423.487 |
-3,18%
|
2,708
|
2,592
|
2,722
|
2,62
|
| 12/02/2024 |
452.409 |
1,20%
|
2,706
|
2,702
|
2,76
|
2,706
|
| 09/02/2024 |
714.644 |
1,83%
|
2,638
|
2,61
|
2,706
|
2,674
|
| 08/02/2024 |
852.743 |
4,21%
|
2,54
|
2,538
|
2,668
|
2,626
|
| 07/02/2024 |
791.232 |
-3,08%
|
2,598
|
2,498
|
2,608
|
2,52
|
| 06/02/2024 |
723.233 |
1,48%
|
2,566
|
2,53
|
2,628
|
2,60
|
| 05/02/2024 |
800.433 |
-0,23%
|
2,58
|
2,54
|
2,666
|
2,562
|
| 02/02/2024 |
557.366 |
1,02%
|
2,574
|
2,564
|
2,62
|
2,568
|
| 01/02/2024 |
660.791 |
-5,43%
|
2,666
|
2,53
|
2,666
|
2,542
|
| 31/01/2024 |
368.785 |
-1,75%
|
2,74
|
2,676
|
2,75
|
2,688
|
| 30/01/2024 |
356.262 |
-0,07%
|
2,75
|
2,724
|
2,794
|
2,736
|
| 29/01/2024 |
375.318 |
-1,16%
|
2,77
|
2,702
|
2,778
|
2,738
|
| 26/01/2024 |
525.420 |
1,17%
|
2,748
|
2,716
|
2,782
|
2,77
|
| 25/01/2024 |
402.586 |
1,03%
|
2,70
|
2,694
|
2,754
|
2,738
|
| 24/01/2024 |
466.219 |
-2,03%
|
2,794
|
2,71
|
2,81
|
2,71
|
| 23/01/2024 |
1.267.802 |
2,60%
|
2,702
|
2,662
|
2,806
|
2,766
|
| 22/01/2024 |
689.400 |
-1,75%
|
2,784
|
2,696
|
2,812
|
2,696
|
| 19/01/2024 |
822.613 |
2,31%
|
2,742
|
2,662
|
2,774
|
2,744
|
| 18/01/2024 |
690.647 |
3,95%
|
2,586
|
2,55
|
2,718
|
2,682
|
| 17/01/2024 |
860.827 |
-0,39%
|
2,544
|
2,466
|
2,58
|
2,58
|
| 16/01/2024 |
429.650 |
-1,60%
|
2,618
|
2,56
|
2,652
|
2,59
|
| 15/01/2024 |
287.247 |
-0,98%
|
2,666
|
2,596
|
2,666
|
2,632
|
| 12/01/2024 |
253.602 |
0,15%
|
2,674
|
2,652
|
2,728
|
2,658
|
| 11/01/2024 |
241.159 |
-0,15%
|
2,678
|
2,652
|
2,718
|
2,654
|
| 10/01/2024 |
857.025 |
-3,13%
|
2,728
|
2,628
|
2,75
|
2,658
|
| 09/01/2024 |
414.517 |
-2,56%
|
2,828
|
2,74
|
2,832
|
2,744
|
| 08/01/2024 |
743.870 |
3,84%
|
2,70
|
2,682
|
2,82
|
2,816
|
| 05/01/2024 |
569.735 |
0,89%
|
2,676
|
2,60
|
2,732
|
2,712
|
| 04/01/2024 |
901.747 |
0,75%
|
2,66
|
2,646
|
2,774
|
2,688
|
| 03/01/2024 |
1.761.125 |
-6,12%
|
2,80
|
2,568
|
2,804
|
2,668
|
| 02/01/2024 |
684.290 |
-3,07%
|
2,922
|
2,836
|
2,964
|
2,842
|
| 29/12/2023 |
605.964 |
2,73%
|
2,856
|
2,832
|
2,952
|
2,932
|
Por favor leia o