Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	627.475	-0,18%	19,365	19,17	19,74	19,17
08/08/2023	621.583	-0,90%	19,15	18,87	19,34	19,205
07/08/2023	371.400	0,16%	19,215	19,20	19,485	19,38
04/08/2023	806.736	-0,26%	19,475	19,215	19,75	19,35
03/08/2023	749.718	-1,60%	19,58	19,175	19,685	19,40
02/08/2023	957.069	-3,26%	20,08	19,48	20,08	19,715
01/08/2023	720.954	-0,83%	20,48	20,13	20,48	20,38
31/07/2023	841.804	-1,11%	20,94	20,52	20,99	20,55
28/07/2023	1.808.846	-4,68%	20,59	19,84	20,78	20,78
27/07/2023	765.014	0,88%	21,50	20,95	21,91	21,80
26/07/2023	645.823	0,70%	21,32	21,25	21,62	21,61
25/07/2023	573.584	-0,09%	21,61	21,36	21,63	21,46
24/07/2023	771.408	1,37%	21,07	20,91	21,89	21,48
21/07/2023	800.430	0,57%	20,90	20,83	21,48	21,19
20/07/2023	539.047	-1,08%	21,13	20,97	21,31	21,07
19/07/2023	553.988	0,33%	21,40	21,13	21,50	21,30
18/07/2023	561.686	1,29%	20,91	20,83	21,32	21,23
17/07/2023	427.539	0,05%	20,75	20,66	20,98	20,96
14/07/2023	716.634	0,77%	20,69	20,69	21,22	20,95
13/07/2023	869.498	3,23%	20,75	20,46	20,94	20,79
12/07/2023	790.426	1,87%	19,81	19,60	20,21	20,14
11/07/2023	474.583	0,66%	19,77	19,375	19,89	19,77
10/07/2023	378.216	0,46%	19,45	19,145	19,665	19,64
07/07/2023	665.871	1,61%	19,29	19,16	19,565	19,55
06/07/2023	678.091	-3,34%	19,66	19,155	19,66	19,24
05/07/2023	649.978	2,26%	19,28	19,28	19,905	19,905
04/07/2023	408.778	0,08%	19,46	19,22	19,51	19,465
03/07/2023	869.678	-0,92%	19,87	19,345	20,14	19,45
30/06/2023	810.642	0,87%	19,535	19,46	19,76	19,63
29/06/2023	689.649	1,35%	19,295	19,265	19,625	19,46
28/06/2023	788.801	0,00%	19,34	19,12	19,39	19,20
27/06/2023	720.546	-0,90%	19,30	18,875	19,38	19,20
26/06/2023	712.359	0,96%	19,245	18,84	19,525	19,375
23/06/2023	940.912	-0,90%	19,205	18,90	19,255	19,19
22/06/2023	930.023	-1,58%	19,42	19,27	19,695	19,365
21/06/2023	909.456	-1,33%	19,915	19,585	19,97	19,675
20/06/2023	1.516.241	-4,73%	20,76	19,94	20,76	19,94
19/06/2023	449.852	0,19%	20,74	20,71	21,10	20,93
16/06/2023	3.033.142	-0,90%	21,16	20,80	21,23	20,89
15/06/2023	1.023.614	-0,28%	21,06	20,72	21,15	21,08
14/06/2023	946.725	0,43%	21,08	20,82	21,28	21,14
13/06/2023	1.071.145	0,67%	21,00	20,83	21,16	21,05
12/06/2023	867.428	1,11%	20,87	20,58	20,97	20,91
09/06/2023	1.088.641	-0,43%	20,76	20,66	21,14	20,68
08/06/2023	2.639.124	4,79%	19,75	19,75	21,08	20,77
07/06/2023	1.070.176	1,56%	19,465	19,19	19,96	19,82
06/06/2023	777.934	1,80%	19,21	19,065	19,61	19,515
05/06/2023	855.936	0,95%	19,295	18,955	19,42	19,17
02/06/2023	916.481	4,40%	18,435	18,39	19,08	18,99
01/06/2023	717.863	1,28%	18,11	17,975	18,40	18,19
31/05/2023	233.243	-2,75%	18,835	18,41	18,85	17,96
30/05/2023	764.067	0,77%	19,04	18,99	19,33	19,09
29/05/2023	687.824	0,08%	19,045	18,79	19,155	18,945
26/05/2023	1.360.866	4,86%	18,945	18,69	19,565	19,31
25/05/2023	591.683	-0,59%	18,605	18,16	18,605	18,415
24/05/2023	971.967	-2,83%	18,825	18,32	18,88	18,525
23/05/2023	624.602	0,61%	18,95	18,915	19,19	19,065
22/05/2023	501.183	-0,26%	18,91	18,75	18,98	18,95
19/05/2023	701.218	0,08%	19,04	18,965	19,145	19,00
18/05/2023	880.400	1,77%	18,70	18,69	19,065	18,985
17/05/2023	777.785	1,69%	18,25	18,235	18,775	18,655
16/05/2023	914.020	1,19%	18,07	18,035	18,52	18,345
15/05/2023	1.042.926	2,84%	18,18	18,025	18,435	18,13
12/05/2023	499.362	1,61%	17,43	17,365	17,71	17,63
11/05/2023	804.126	-0,35%	17,39	17,19	17,49	17,35
10/05/2023	919.388	1,55%	17,23	17,22	17,685	17,41
09/05/2023	762.870	0,56%	17,06	16,895	17,205	17,145
08/05/2023	610.899	-0,50%	17,15	16,99	17,16	17,05
05/05/2023	1.171.347	3,25%	16,725	16,61	17,15	17,135
04/05/2023	1.354.869	-2,55%	16,98	16,16	17,035	16,595
03/05/2023	602.292	-2,16%	17,54	17,02	17,565	17,03
02/05/2023	1.075.263	-1,47%	17,70	17,24	17,96	17,405
01/05/2023	962.149	2,23%	17,35	17,065	17,685	17,665
28/04/2023	962.149	2,23%	17,35	17,065	17,685	17,665
27/04/2023	1.137.052	-0,17%	17,30	17,19	18,015	17,28
26/04/2023	1.605.863	-3,99%	17,45	16,77	17,565	17,31
25/04/2023	1.216.580	-1,72%	18,24	17,79	18,34	18,03
24/04/2023	694.079	-0,65%	18,46	18,31	18,69	18,345
21/04/2023	849.920	-0,11%	18,505	18,11	18,715	18,465
20/04/2023	1.035.898	-3,87%	19,19	18,18	19,19	18,485
19/04/2023	728.471	-1,44%	19,455	19,095	19,48	19,23
18/04/2023	684.761	1,01%	19,34	19,25	19,75	19,51
17/04/2023	875.007	0,44%	19,36	19,13	19,82	19,315
14/04/2023	1.058.037	3,22%	18,67	18,60	19,36	19,23
13/04/2023	686.616	0,49%	18,515	18,415	18,715	18,63
12/04/2023	925.808	-0,78%	18,75	18,475	18,88	18,54
11/04/2023	897.129	2,38%	18,625	18,57	18,90	18,685
10/04/2023	737.501	0,69%	18,175	18,13	18,385	18,25
06/04/2023	737.501	0,69%	18,175	18,13	18,385	18,25
05/04/2023	1.518.496	-3,46%	18,785	17,815	18,80	18,125
04/04/2023	931.876	-1,55%	19,17	18,775	19,31	18,775
03/04/2023	819.094	0,85%	18,94	18,82	19,325	19,07
31/03/2023	930.746	-0,42%	19,125	18,86	19,195	18,91
30/03/2023	984.239	3,04%	18,675	18,675	19,09	18,99
29/03/2023	1.084.609	2,36%	18,275	18,075	18,575	18,43
28/03/2023	748.245	1,38%	18,175	17,88	18,27	18,005
27/03/2023	879.542	0,94%	18,02	17,685	18,12	17,76
24/03/2023	1.249.193	-1,81%	17,845	17,41	17,935	17,595
23/03/2023	967.284	0,00%	17,835	17,525	18,03	17,92
22/03/2023	801.137	-0,22%	18,01	17,77	18,135	17,92