Valeo SA (FR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
458.692 |
-1,28%
|
14,61
|
14,60
|
14,915
|
14,71
|
| 18/09/2026 |
1.613.512 |
-3,84%
|
15,55
|
14,845
|
15,55
|
14,90
|
| 17/09/2026 |
1.366.680 |
4,77%
|
14,83
|
14,83
|
15,54
|
15,495
|
| 16/09/2026 |
833.594 |
2,99%
|
14,425
|
14,24
|
14,79
|
14,79
|
| 15/09/2026 |
879.079 |
0,95%
|
14,23
|
13,93
|
14,60
|
14,36
|
| 14/09/2026 |
411.716 |
-3,98%
|
14,65
|
14,14
|
14,65
|
14,225
|
| 11/09/2026 |
545.150 |
0,07%
|
14,985
|
14,465
|
15,12
|
14,815
|
| 10/09/2026 |
705.574 |
1,72%
|
14,555
|
14,555
|
14,93
|
14,805
|
| 09/09/2026 |
573.645 |
-0,92%
|
14,55
|
14,30
|
14,635
|
14,555
|
| 08/09/2026 |
600.691 |
1,45%
|
14,355
|
14,18
|
14,96
|
14,69
|
| 07/09/2026 |
458.537 |
-0,28%
|
14,475
|
14,24
|
14,555
|
14,48
|
| 04/09/2026 |
479.583 |
0,24%
|
14,595
|
14,335
|
14,81
|
14,52
|
| 03/09/2026 |
541.561 |
4,85%
|
13,79
|
13,70
|
14,485
|
14,485
|
| 02/09/2026 |
397.168 |
-1,92%
|
13,94
|
13,48
|
13,985
|
13,815
|
| 01/09/2026 |
753.449 |
-2,12%
|
14,31
|
13,905
|
14,50
|
14,085
|
| 31/08/2026 |
1.429.207 |
1,70%
|
14,15
|
14,075
|
14,575
|
14,39
|
| 28/08/2026 |
471.248 |
3,70%
|
13,745
|
13,745
|
14,155
|
14,15
|
| 27/08/2026 |
705.797 |
-2,50%
|
13,985
|
13,585
|
13,99
|
13,645
|
| 26/08/2026 |
495.467 |
-0,64%
|
14,19
|
13,995
|
14,34
|
13,995
|
| 25/08/2026 |
529.497 |
0,04%
|
14,105
|
13,795
|
14,27
|
14,085
|
| 24/08/2026 |
585.467 |
-1,19%
|
14,185
|
13,995
|
14,36
|
14,08
|
| 21/08/2026 |
467.197 |
1,03%
|
14,26
|
14,225
|
14,475
|
14,25
|
| 20/08/2026 |
576.407 |
-1,40%
|
14,37
|
13,94
|
14,635
|
14,105
|
| 19/08/2026 |
610.000 |
-1,65%
|
14,555
|
14,28
|
14,56
|
14,305
|
| 18/08/2026 |
609.389 |
-1,86%
|
14,755
|
14,495
|
14,95
|
14,545
|
| 17/08/2026 |
402.405 |
1,40%
|
14,63
|
14,395
|
14,82
|
14,82
|
| 14/08/2026 |
492.145 |
-0,48%
|
14,765
|
14,52
|
14,795
|
14,615
|
| 13/08/2026 |
582.153 |
0,89%
|
14,55
|
14,415
|
14,78
|
14,685
|
| 12/08/2026 |
425.576 |
-0,68%
|
14,595
|
14,51
|
14,72
|
14,555
|
| 11/08/2026 |
481.180 |
0,48%
|
14,57
|
14,375
|
14,84
|
14,655
|
| 10/08/2026 |
359.624 |
-0,31%
|
14,605
|
14,45
|
14,74
|
14,585
|
| 07/08/2026 |
826.145 |
0,69%
|
14,52
|
14,265
|
14,88
|
14,63
|
| 06/08/2026 |
597.542 |
-3,55%
|
15,07
|
14,53
|
15,09
|
14,53
|
| 05/08/2026 |
635.778 |
2,76%
|
14,76
|
14,725
|
15,335
|
15,065
|
| 04/08/2026 |
860.643 |
-2,10%
|
14,855
|
14,445
|
14,855
|
14,66
|
| 03/08/2026 |
891.574 |
0,64%
|
14,82
|
14,82
|
15,395
|
14,975
|
| 31/07/2026 |
1.302.434 |
-0,67%
|
15,05
|
14,51
|
15,35
|
14,88
|
| 30/07/2026 |
1.338.154 |
3,78%
|
14,36
|
14,25
|
15,12
|
14,98
|
| 29/07/2026 |
1.054.512 |
0,63%
|
14,34
|
13,88
|
14,435
|
14,435
|
| 28/07/2026 |
884.459 |
4,03%
|
13,845
|
13,725
|
14,345
|
14,345
|
| 27/07/2026 |
942.797 |
0,44%
|
13,95
|
13,635
|
14,09
|
13,79
|
| 24/07/2026 |
1.442.062 |
-2,31%
|
13,80
|
13,63
|
14,20
|
13,73
|
| 23/07/2026 |
2.081.156 |
5,60%
|
12,855
|
12,825
|
14,085
|
14,055
|
| 22/07/2026 |
1.058.921 |
2,11%
|
12,855
|
12,8325
|
13,31
|
13,31
|
| 21/07/2026 |
955.978 |
2,20%
|
12,875
|
12,78
|
13,155
|
13,035
|
| 20/07/2026 |
890.795 |
-1,05%
|
12,705
|
12,485
|
12,80
|
12,755
|
| 17/07/2026 |
1.188.676 |
-1,72%
|
12,99
|
12,58
|
12,99
|
12,89
|
| 16/07/2026 |
926.226 |
3,07%
|
12,91
|
12,78
|
13,25
|
13,115
|
| 15/07/2026 |
564.485 |
2,17%
|
12,44
|
12,27
|
12,775
|
12,725
|
| 14/07/2026 |
776.939 |
-0,44%
|
12,395
|
12,24
|
12,52
|
12,455
|
| 13/07/2026 |
555.896 |
0,93%
|
12,245
|
12,09
|
12,525
|
12,51
|
| 10/07/2026 |
493.480 |
-0,52%
|
12,48
|
12,28
|
12,65
|
12,395
|
| 09/07/2026 |
575.335 |
2,30%
|
12,33
|
12,045
|
12,46
|
12,46
|
| 08/07/2026 |
796.683 |
-5,55%
|
12,605
|
12,165
|
12,73
|
12,18
|
| 07/07/2026 |
680.085 |
-4,06%
|
13,40
|
12,895
|
13,59
|
12,895
|
| 06/07/2026 |
934.158 |
1,24%
|
13,325
|
13,06
|
13,445
|
13,44
|
| 03/07/2026 |
697.228 |
2,55%
|
13,005
|
12,995
|
13,485
|
13,275
|
| 02/07/2026 |
1.206.993 |
2,45%
|
12,58
|
12,565
|
13,065
|
12,945
|
| 01/07/2026 |
714.090 |
-1,41%
|
12,825
|
12,44
|
12,865
|
12,635
|
| 30/06/2026 |
1.093.851 |
3,81%
|
12,505
|
12,43
|
12,825
|
12,815
|
| 29/06/2026 |
832.926 |
-1,40%
|
12,53
|
12,27
|
12,53
|
12,345
|
| 26/06/2026 |
1.342.155 |
-4,97%
|
13,175
|
12,365
|
13,195
|
12,52
|
| 25/06/2026 |
940.890 |
-2,12%
|
13,525
|
13,175
|
13,56
|
13,175
|
| 24/06/2026 |
786.052 |
-2,11%
|
13,66
|
13,305
|
13,93
|
13,46
|
| 23/06/2026 |
1.073.861 |
-1,54%
|
13,575
|
13,38
|
13,83
|
13,75
|
| 22/06/2026 |
738.327 |
2,53%
|
13,56
|
13,415
|
14,025
|
13,965
|
| 19/06/2026 |
2.471.213 |
1,57%
|
13,335
|
13,26
|
13,745
|
13,62
|
| 18/06/2026 |
1.195.645 |
-5,06%
|
14,10
|
13,09
|
14,12
|
13,41
|
| 17/06/2026 |
762.488 |
-3,02%
|
14,30
|
13,985
|
14,605
|
14,125
|
| 16/06/2026 |
581.777 |
-1,95%
|
14,865
|
14,50
|
14,885
|
14,565
|
| 15/06/2026 |
760.490 |
2,24%
|
15,205
|
14,855
|
15,41
|
14,855
|
| 12/06/2026 |
848.347 |
1,82%
|
14,77
|
14,43
|
14,94
|
14,53
|
| 11/06/2026 |
698.882 |
-0,11%
|
14,30
|
14,145
|
14,44
|
14,27
|
| 10/06/2026 |
1.049.276 |
-1,65%
|
14,61
|
14,06
|
14,775
|
14,285
|
| 09/06/2026 |
1.846.432 |
-4,54%
|
15,20
|
14,525
|
16,595
|
14,525
|
| 08/06/2026 |
1.108.756 |
0,63%
|
14,82
|
14,695
|
15,36
|
15,215
|
| 05/06/2026 |
1.720.965 |
-2,83%
|
15,55
|
15,09
|
15,795
|
15,12
|
| 04/06/2026 |
2.455.605 |
-6,49%
|
16,605
|
15,47
|
17,325
|
15,56
|
| 03/06/2026 |
4.111.775 |
18,39%
|
13,98
|
13,815
|
17,00
|
16,64
|
| 02/06/2026 |
1.239.692 |
6,60%
|
13,25
|
13,25
|
14,055
|
14,055
|
| 01/06/2026 |
676.967 |
-0,64%
|
13,255
|
12,965
|
13,465
|
13,185
|
| 29/05/2026 |
949.997 |
-0,41%
|
13,405
|
13,195
|
13,575
|
13,27
|
| 28/05/2026 |
941.681 |
-1,77%
|
13,53
|
13,26
|
13,76
|
13,325
|
| 27/05/2026 |
1.527.195 |
7,66%
|
12,655
|
12,655
|
14,035
|
13,565
|
| 26/05/2026 |
760.314 |
-1,02%
|
12,665
|
12,48
|
12,88
|
12,60
|
| 25/05/2026 |
537.785 |
4,19%
|
12,82
|
12,73
|
13,26
|
12,73
|
| 22/05/2026 |
506.368 |
2,39%
|
12,45
|
12,45
|
12,71
|
12,64
|
| 21/05/2026 |
694.074 |
0,78%
|
12,295
|
12,175
|
12,51
|
12,345
|
| 20/05/2026 |
849.485 |
0,12%
|
12,225
|
11,90
|
12,445
|
12,25
|
| 19/05/2026 |
874.978 |
-2,78%
|
12,615
|
12,225
|
12,65
|
12,235
|
| 18/05/2026 |
1.026.958 |
-0,08%
|
12,41
|
12,375
|
12,825
|
12,585
|
| 15/05/2026 |
1.212.148 |
-1,87%
|
12,77
|
12,38
|
12,81
|
12,595
|
| 14/05/2026 |
1.207.158 |
4,82%
|
12,42
|
12,42
|
12,86
|
12,835
|
| 13/05/2026 |
1.007.599 |
3,51%
|
12,08
|
11,835
|
12,33
|
12,245
|
| 12/05/2026 |
1.470.896 |
1,81%
|
11,515
|
11,49
|
12,08
|
11,83
|
| 11/05/2026 |
718.793 |
-0,04%
|
11,51
|
11,435
|
11,67
|
11,62
|
| 08/05/2026 |
586.786 |
1,26%
|
11,395
|
11,36
|
11,625
|
11,625
|
| 07/05/2026 |
966.164 |
0,79%
|
11,53
|
11,44
|
11,84
|
11,48
|
| 06/05/2026 |
1.548.398 |
6,60%
|
10,875
|
10,875
|
11,655
|
11,39
|
| 05/05/2026 |
839.338 |
2,54%
|
10,48
|
10,45
|
10,715
|
10,685
|
