Valeo SA (FR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
575.862 |
-2,39%
|
10,67
|
10,38
|
10,725
|
10,395
|
| 06/10/2025 |
1.364.329 |
-0,09%
|
10,625
|
10,35
|
10,76
|
10,65
|
| 03/10/2025 |
649.486 |
1,52%
|
10,625
|
10,43
|
10,695
|
10,66
|
| 02/10/2025 |
1.174.350 |
-1,41%
|
10,79
|
10,485
|
10,845
|
10,50
|
| 01/10/2025 |
905.639 |
0,14%
|
10,625
|
10,535
|
10,765
|
10,65
|
| 30/09/2025 |
891.951 |
-0,93%
|
10,685
|
10,515
|
10,83
|
10,635
|
| 29/09/2025 |
461.759 |
-0,19%
|
10,79
|
10,63
|
10,84
|
10,735
|
| 26/09/2025 |
736.787 |
-1,42%
|
10,945
|
10,70
|
11,10
|
10,755
|
| 25/09/2025 |
826.318 |
0,00%
|
10,915
|
10,84
|
11,025
|
10,91
|
| 24/09/2025 |
1.330.355 |
-1,89%
|
11,01
|
10,585
|
11,09
|
10,91
|
| 23/09/2025 |
772.857 |
1,00%
|
10,99
|
10,90
|
11,285
|
11,12
|
| 22/09/2025 |
814.880 |
-0,63%
|
11,04
|
10,84
|
11,165
|
11,01
|
| 19/09/2025 |
1.303.006 |
0,00%
|
11,045
|
11,005
|
11,31
|
11,08
|
| 18/09/2025 |
1.375.191 |
-1,99%
|
11,31
|
10,99
|
11,43
|
11,08
|
| 17/09/2025 |
2.007.090 |
7,26%
|
10,61
|
10,54
|
11,305
|
11,305
|
| 16/09/2025 |
914.711 |
-1,08%
|
10,62
|
10,475
|
10,71
|
10,54
|
| 15/09/2025 |
664.243 |
1,53%
|
10,555
|
10,55
|
10,78
|
10,655
|
| 12/09/2025 |
865.469 |
-0,94%
|
10,63
|
10,28
|
10,64
|
10,495
|
| 11/09/2025 |
610.401 |
1,29%
|
10,475
|
10,42
|
10,60
|
10,595
|
| 10/09/2025 |
666.854 |
-1,46%
|
10,645
|
10,37
|
10,66
|
10,46
|
| 09/09/2025 |
663.317 |
0,43%
|
10,595
|
10,46
|
10,72
|
10,615
|
| 08/09/2025 |
664.613 |
2,42%
|
10,37
|
10,37
|
10,585
|
10,57
|
| 05/09/2025 |
715.187 |
-0,15%
|
10,455
|
10,27
|
10,615
|
10,32
|
| 04/09/2025 |
775.011 |
1,22%
|
10,10
|
10,10
|
10,44
|
10,335
|
| 03/09/2025 |
956.942 |
-1,35%
|
10,495
|
10,21
|
10,58
|
10,21
|
| 02/09/2025 |
1.678.133 |
-1,10%
|
10,56
|
10,285
|
10,69
|
10,35
|
| 01/09/2025 |
510.433 |
1,06%
|
10,395
|
10,37
|
10,585
|
10,465
|
| 29/08/2025 |
634.985 |
-0,24%
|
10,365
|
10,18
|
10,435
|
10,355
|
| 28/08/2025 |
659.256 |
-0,43%
|
10,46
|
10,34
|
10,70
|
10,38
|
| 27/08/2025 |
750.452 |
-0,90%
|
10,555
|
10,335
|
10,62
|
10,425
|
| 26/08/2025 |
1.318.462 |
-2,37%
|
10,67
|
10,295
|
10,705
|
10,52
|
| 25/08/2025 |
679.244 |
-0,74%
|
10,89
|
10,755
|
10,945
|
10,775
|
| 22/08/2025 |
906.414 |
2,45%
|
10,57
|
10,57
|
10,91
|
10,855
|
| 21/08/2025 |
576.646 |
1,15%
|
10,44
|
10,44
|
10,605
|
10,595
|
| 20/08/2025 |
771.868 |
-1,92%
|
10,59
|
10,465
|
10,665
|
10,475
|
| 19/08/2025 |
970.831 |
3,94%
|
10,325
|
10,315
|
10,695
|
10,68
|
| 18/08/2025 |
829.071 |
-1,63%
|
10,395
|
10,195
|
10,40
|
10,275
|
| 15/08/2025 |
826.895 |
0,43%
|
10,565
|
10,39
|
10,62
|
10,445
|
| 14/08/2025 |
591.549 |
0,34%
|
10,335
|
10,275
|
10,40
|
10,40
|
| 13/08/2025 |
547.575 |
1,07%
|
10,30
|
10,175
|
10,395
|
10,365
|
| 12/08/2025 |
781.581 |
2,40%
|
10,06
|
9,964
|
10,315
|
10,255
|
| 11/08/2025 |
950.409 |
0,35%
|
10,035
|
9,972
|
10,19
|
10,015
|
| 08/08/2025 |
988.092 |
4,39%
|
9,65
|
9,614
|
9,98
|
9,98
|
| 07/08/2025 |
750.436 |
1,06%
|
9,47
|
9,386
|
9,66
|
9,56
|
| 06/08/2025 |
559.086 |
-0,74%
|
9,596
|
9,446
|
9,624
|
9,46
|
| 05/08/2025 |
741.112 |
1,90%
|
9,44
|
9,322
|
9,53
|
9,53
|
| 04/08/2025 |
936.262 |
-1,37%
|
9,572
|
9,284
|
9,632
|
9,352
|
| 01/08/2025 |
1.232.394 |
-1,29%
|
9,60
|
9,41
|
9,814
|
9,482
|
| 31/07/2025 |
992.498 |
1,46%
|
9,41
|
9,31
|
9,618
|
9,606
|
| 30/07/2025 |
1.095.111 |
-3,64%
|
9,83
|
9,41
|
9,842
|
9,468
|
| 29/07/2025 |
1.203.098 |
-0,18%
|
9,868
|
9,732
|
10,105
|
9,826
|
| 28/07/2025 |
2.097.261 |
0,65%
|
10,00
|
9,80
|
10,285
|
9,844
|
| 25/07/2025 |
5.212.805 |
-5,37%
|
9,35
|
8,658
|
9,782
|
9,78
|
| 24/07/2025 |
1.165.108 |
-0,19%
|
10,46
|
10,295
|
10,625
|
10,335
|
| 23/07/2025 |
1.330.619 |
5,34%
|
10,215
|
10,095
|
10,425
|
10,355
|
| 22/07/2025 |
724.259 |
-1,95%
|
9,998
|
9,816
|
10,015
|
9,83
|
| 21/07/2025 |
675.628 |
1,30%
|
9,862
|
9,844
|
10,07
|
10,025
|
| 18/07/2025 |
907.392 |
-0,60%
|
10,00
|
9,862
|
10,195
|
9,896
|
| 17/07/2025 |
880.214 |
2,98%
|
9,786
|
9,776
|
10,095
|
9,956
|
| 16/07/2025 |
1.575.139 |
-1,91%
|
9,628
|
9,472
|
9,788
|
9,668
|
| 15/07/2025 |
863.293 |
-0,04%
|
9,996
|
9,83
|
10,21
|
9,856
|
| 14/07/2025 |
640.457 |
-1,70%
|
9,774
|
9,68
|
9,992
|
9,86
|
| 11/07/2025 |
963.058 |
-1,23%
|
10,06
|
9,932
|
10,11
|
10,03
|
| 10/07/2025 |
986.569 |
1,45%
|
10,055
|
9,956
|
10,17
|
10,155
|
| 09/07/2025 |
1.244.282 |
3,15%
|
9,726
|
9,68
|
10,065
|
10,01
|
| 08/07/2025 |
1.002.807 |
3,52%
|
9,364
|
9,364
|
9,76
|
9,704
|
| 07/07/2025 |
1.025.975 |
0,84%
|
9,214
|
9,154
|
9,388
|
9,374
|
| 04/07/2025 |
1.013.381 |
-1,84%
|
9,40
|
9,226
|
9,446
|
9,296
|
| 03/07/2025 |
929.146 |
-1,74%
|
9,792
|
9,444
|
9,95
|
9,47
|
| 02/07/2025 |
1.523.775 |
4,17%
|
9,302
|
9,25
|
9,722
|
9,638
|
| 01/07/2025 |
852.013 |
-0,41%
|
9,19
|
8,95
|
9,252
|
9,252
|
| 30/06/2025 |
1.073.438 |
-2,07%
|
9,526
|
9,21
|
9,54
|
9,29
|
| 27/06/2025 |
1.466.130 |
3,33%
|
9,306
|
9,242
|
9,60
|
9,486
|
| 26/06/2025 |
2.167.506 |
2,82%
|
9,37
|
9,006
|
9,47
|
9,18
|
| 25/06/2025 |
954.190 |
-1,06%
|
9,066
|
8,854
|
9,16
|
8,928
|
| 24/06/2025 |
1.325.936 |
5,45%
|
8,848
|
8,75
|
9,09
|
9,024
|
| 23/06/2025 |
1.562.338 |
-4,12%
|
8,816
|
8,552
|
8,926
|
8,558
|
| 20/06/2025 |
2.751.982 |
-0,36%
|
9,04
|
8,898
|
9,214
|
8,926
|
| 19/06/2025 |
1.005.368 |
-0,91%
|
8,924
|
8,864
|
9,006
|
8,958
|
| 18/06/2025 |
1.111.886 |
-0,55%
|
9,09
|
8,83
|
9,128
|
9,04
|
| 17/06/2025 |
1.038.537 |
-0,31%
|
9,02
|
9,00
|
9,258
|
9,09
|
| 16/06/2025 |
1.170.426 |
2,84%
|
8,90
|
8,90
|
9,258
|
9,118
|
| 13/06/2025 |
875.521 |
-3,08%
|
8,886
|
8,782
|
8,974
|
8,866
|
| 12/06/2025 |
917.306 |
-1,87%
|
9,204
|
9,068
|
9,254
|
9,148
|
| 11/06/2025 |
1.555.709 |
2,53%
|
9,258
|
9,20
|
9,496
|
9,322
|
| 10/06/2025 |
1.277.547 |
4,12%
|
8,734
|
8,734
|
9,19
|
9,092
|
| 09/06/2025 |
694.491 |
1,65%
|
8,50
|
8,50
|
8,732
|
8,732
|
| 06/06/2025 |
773.038 |
0,54%
|
8,492
|
8,41
|
8,702
|
8,59
|
| 05/06/2025 |
1.385.713 |
-2,95%
|
8,804
|
8,392
|
8,856
|
8,544
|
| 04/06/2025 |
917.086 |
-1,96%
|
9,014
|
8,782
|
9,07
|
8,804
|
| 03/06/2025 |
858.249 |
0,40%
|
8,914
|
8,69
|
9,022
|
8,98
|
| 02/06/2025 |
1.347.797 |
-3,41%
|
9,11
|
8,878
|
9,144
|
8,944
|
| 30/05/2025 |
1.272.483 |
-0,67%
|
9,28
|
9,26
|
9,462
|
9,26
|
| 29/05/2025 |
1.048.108 |
1,75%
|
9,406
|
9,222
|
9,506
|
9,322
|
| 28/05/2025 |
992.687 |
1,98%
|
8,98
|
8,978
|
9,27
|
9,162
|
| 27/05/2025 |
1.258.402 |
-0,13%
|
8,98
|
8,88
|
9,17
|
8,984
|
| 26/05/2025 |
1.028.596 |
4,92%
|
8,90
|
8,85
|
9,036
|
8,996
|
| 23/05/2025 |
1.686.863 |
-2,81%
|
9,26
|
8,574
|
9,438
|
8,574
|
| 22/05/2025 |
1.275.962 |
-2,63%
|
9,338
|
9,20
|
9,458
|
9,254
|
| 21/05/2025 |
801.201 |
-1,33%
|
9,596
|
9,36
|
9,634
|
9,504
|
