Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	493.333	1,06%	13,765	13,765	13,99	13,875
27-12-2023	575.783	-0,18%	13,80	13,635	13,915	13,73
26-12-2023	552.711	-1,40%	13,895	13,735	14,035	13,755
22-12-2023	552.711	-1,40%	13,895	13,735	14,035	13,755
21-12-2023	1.082.090	-1,62%	13,965	13,765	14,045	13,95
20-12-2023	1.227.640	-1,15%	14,395	14,15	14,515	14,18
19-12-2023	1.094.369	0,53%	14,275	14,23	14,46	14,345
18-12-2023	1.269.869	1,17%	13,98	13,85	14,34	14,27
15-12-2023	4.618.116	0,04%	14,14	13,955	14,435	14,105
14-12-2023	2.485.079	8,13%	13,56	13,515	14,27	14,10
13-12-2023	1.258.186	-1,62%	13,205	12,975	13,425	13,04
12-12-2023	1.806.853	-5,42%	14,005	13,215	14,005	13,255
11-12-2023	1.223.682	-1,99%	14,30	13,90	14,325	14,015
08-12-2023	2.690.703	3,25%	13,75	13,705	14,535	14,30
07-12-2023	3.284.833	5,52%	12,96	12,74	13,86	13,85
06-12-2023	1.736.300	3,63%	12,69	12,585	13,405	13,125
05-12-2023	1.782.204	-1,44%	12,73	12,52	12,84	12,665
04-12-2023	1.418.746	-2,21%	13,14	12,73	13,265	12,85
01-12-2023	1.641.361	-1,05%	13,31	13,005	13,345	13,14
30-11-2023	19.969.077	-1,88%	13,535	13,055	13,535	13,28
29-11-2023	1.496.289	3,24%	13,065	13,065	13,64	13,535
28-11-2023	854.440	-0,04%	13,03	12,925	13,14	13,11
27-11-2023	1.115.443	-1,09%	13,085	13,03	13,29	13,115
24-11-2023	703.359	2,35%	12,97	12,915	13,345	13,26
23-11-2023	724.176	-1,37%	13,11	12,89	13,11	12,955
22-11-2023	609.957	0,88%	12,96	12,95	13,20	13,135
21-11-2023	1.168.769	-3,77%	13,51	12,955	13,60	13,02
20-11-2023	611.540	0,26%	13,505	13,35	13,595	13,53
17-11-2023	798.849	1,54%	13,235	13,165	13,60	13,495
16-11-2023	1.310.680	-3,24%	13,56	13,24	13,67	13,29
15-11-2023	1.737.252	0,51%	13,69	13,465	14,035	13,735
14-11-2023	1.636.672	11,10%	12,37	12,37	13,665	13,665
13-11-2023	831.143	-0,69%	12,385	12,125	12,595	12,30
10-11-2023	1.306.352	-3,51%	12,60	12,17	12,62	12,385
09-11-2023	1.617.151	-4,25%	13,415	12,83	13,42	12,835
08-11-2023	652.314	0,71%	13,16	13,13	13,545	13,405
07-11-2023	1.008.006	-2,20%	13,48	13,095	13,605	13,31
06-11-2023	1.191.236	-1,84%	13,94	13,575	14,055	13,61
03-11-2023	1.568.513	6,25%	13,29	13,285	14,035	13,865
02-11-2023	1.310.736	1,79%	12,88	12,82	13,43	13,05
01-11-2023	1.105.569	3,06%	12,78	12,585	12,93	12,82
31-10-2023	1.236.465	1,68%	12,225	12,19	12,56	12,44
30-10-2023	919.515	0,99%	12,135	12,08	12,44	12,235
27-10-2023	2.195.893	3,90%	13,35	12,045	13,35	12,115
26-10-2023	2.323.035	-5,09%	12,10	11,53	12,10	11,66
25-10-2023	1.543.749	-5,25%	12,90	12,17	12,91	12,285
24-10-2023	953.441	-0,38%	12,90	12,815	13,195	12,965
23-10-2023	1.555.231	2,12%	12,83	12,58	13,015	13,015
20-10-2023	1.739.575	1,23%	12,435	12,32	12,94	12,745
19-10-2023	1.739.124	-1,76%	12,66	12,30	12,72	12,59
18-10-2023	1.347.050	-2,25%	13,085	12,725	13,16	12,815
17-10-2023	1.093.393	-0,53%	13,13	12,92	13,21	13,11
16-10-2023	1.446.645	0,84%	13,145	12,88	13,355	13,18
13-10-2023	1.985.598	-5,29%	13,715	13,07	13,915	13,07
12-10-2023	3.383.622	-3,80%	14,44	13,165	14,485	13,80
11-10-2023	1.711.938	-3,47%	14,76	14,345	14,805	14,345
10-10-2023	1.112.663	1,85%	14,75	14,70	14,995	14,86
09-10-2023	1.505.739	-2,15%	14,50	14,38	14,75	14,59
06-10-2023	2.481.865	-2,17%	15,345	14,50	15,635	14,91
05-10-2023	1.228.190	-0,49%	15,375	15,24	15,53	15,24
04-10-2023	1.350.927	0,20%	15,13	14,89	15,445	15,315
03-10-2023	1.920.116	-4,65%	16,00	15,285	16,00	15,285
02-10-2023	983.026	-1,84%	16,395	15,975	16,445	16,03
29-09-2023	1.153.077	-0,31%	16,54	16,28	16,615	16,33
28-09-2023	1.939.943	-0,40%	16,41	15,965	16,445	16,38
27-09-2023	867.095	0,00%	16,45	16,415	16,645	16,445
26-09-2023	1.215.509	-1,94%	16,645	16,23	16,70	16,445
25-09-2023	1.079.418	-1,67%	16,96	16,52	16,99	16,77
22-09-2023	1.204.105	-0,47%	17,05	16,91	17,16	17,055
21-09-2023	1.205.777	-2,92%	17,45	17,055	17,54	17,135
20-09-2023	1.110.686	3,07%	17,10	17,085	17,79	17,65
19-09-2023	1.382.070	0,56%	16,955	16,95	17,20	17,125
18-09-2023	1.442.838	-4,51%	17,485	17,01	17,655	17,03
15-09-2023	1.809.284	1,19%	17,80	17,58	18,06	17,835
14-09-2023	961.420	-0,51%	17,66	17,07	17,66	17,625
13-09-2023	1.202.256	-0,31%	17,76	17,44	18,30	17,715
12-09-2023	730.321	1,31%	17,63	17,48	17,90	17,77
11-09-2023	786.845	0,78%	17,54	17,47	17,73	17,54
08-09-2023	643.813	0,03%	17,48	17,185	17,51	17,405
07-09-2023	897.533	-1,14%	17,465	17,255	17,68	17,40
06-09-2023	500.785	-0,85%	17,675	17,475	17,775	17,60
05-09-2023	635.441	0,06%	17,645	17,395	17,815	17,75
04-09-2023	684.644	-0,11%	17,92	17,74	18,175	17,74
01-09-2023	961.317	-1,33%	18,125	17,61	18,20	17,76
31-08-2023	1.139.555	-0,06%	18,01	17,975	18,19	18,00
30-08-2023	449.527	-0,06%	18,07	17,88	18,135	18,01
29-08-2023	654.984	2,15%	17,73	17,675	18,02	18,02
28-08-2023	563.001	1,03%	17,67	17,475	17,725	17,64
25-08-2023	564.584	-1,16%	17,585	17,39	17,67	17,46
24-08-2023	628.463	-1,04%	18,01	17,595	18,09	17,665
23-08-2023	446.737	-1,00%	18,08	17,65	18,085	17,85
22-08-2023	454.670	-0,52%	18,16	17,99	18,235	18,03
21-08-2023	468.478	1,09%	17,915	17,885	18,235	18,125
18-08-2023	712.011	-0,06%	17,77	17,53	17,96	17,93
17-08-2023	636.208	-0,64%	17,91	17,795	18,01	17,94
16-08-2023	727.146	-1,23%	18,22	17,98	18,31	18,055
15-08-2023	630.958	-1,38%	18,675	18,19	18,675	18,28
14-08-2023	788.288	-0,46%	18,48	18,36	18,735	18,535
11-08-2023	1.039.463	-3,65%	19,20	18,535	19,22	18,62
10-08-2023	575.440	0,81%	19,31	19,255	19,555	19,325