Valeo SA (FR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 23/12/2024 |
591.450 |
0,29%
|
8,794
|
8,70
|
8,876
|
8,876
|
| 20/12/2024 |
2.222.918 |
0,14%
|
8,768
|
8,63
|
8,916
|
8,85
|
| 19/12/2024 |
1.271.462 |
-1,08%
|
8,622
|
8,574
|
8,906
|
8,838
|
| 18/12/2024 |
0 |
1,16%
|
8,986
|
8,862
|
9,07
|
8,934
|
| 17/12/2024 |
839.846 |
0,05%
|
8,728
|
8,728
|
8,938
|
8,832
|
| 16/12/2024 |
911.003 |
-1,23%
|
8,87
|
8,70
|
8,944
|
8,828
|
| 13/12/2024 |
808.678 |
-0,62%
|
9,012
|
8,92
|
9,15
|
8,938
|
| 12/12/2024 |
862.663 |
0,56%
|
8,994
|
8,952
|
9,142
|
8,994
|
| 11/12/2024 |
1.020.742 |
-1,08%
|
9,002
|
8,854
|
9,022
|
8,944
|
| 10/12/2024 |
1.427.450 |
-0,79%
|
9,054
|
8,998
|
9,15
|
9,042
|
| 09/12/2024 |
1.980.636 |
4,52%
|
8,768
|
8,714
|
9,206
|
9,114
|
| 06/12/2024 |
2.034.877 |
6,92%
|
8,164
|
8,148
|
8,78
|
8,72
|
| 05/12/2024 |
1.700.938 |
3,87%
|
7,842
|
7,842
|
8,246
|
8,156
|
| 04/12/2024 |
1.395.879 |
4,03%
|
7,572
|
7,548
|
7,892
|
7,852
|
| 03/12/2024 |
1.630.203 |
-2,28%
|
7,402
|
7,378
|
7,574
|
7,548
|
| 02/12/2024 |
1.409.566 |
-1,61%
|
7,634
|
7,57
|
7,786
|
7,724
|
| 29/11/2024 |
981.727 |
1,11%
|
7,67
|
7,664
|
7,85
|
7,85
|
| 28/11/2024 |
1.464.375 |
-2,34%
|
7,942
|
7,664
|
8,03
|
7,764
|
| 27/11/2024 |
2.000.148 |
-2,24%
|
8,05
|
7,926
|
8,082
|
7,95
|
| 26/11/2024 |
1.307.193 |
-2,52%
|
8,22
|
7,99
|
8,292
|
8,132
|
| 25/11/2024 |
1.680.723 |
2,23%
|
8,24
|
8,13
|
8,356
|
8,342
|
| 22/11/2024 |
1.221.582 |
1,80%
|
8,082
|
7,938
|
8,176
|
8,16
|
| 21/11/2024 |
1.534.893 |
-1,43%
|
8,104
|
7,952
|
8,148
|
8,016
|
| 20/11/2024 |
1.898.636 |
-3,65%
|
8,494
|
8,09
|
8,494
|
8,132
|
| 19/11/2024 |
2.347.668 |
-4,20%
|
8,84
|
8,384
|
8,944
|
8,44
|
| 18/11/2024 |
876.657 |
-0,72%
|
8,936
|
8,81
|
9,07
|
8,81
|
| 15/11/2024 |
1.427.561 |
0,27%
|
8,64
|
8,638
|
9,004
|
8,874
|
| 14/11/2024 |
1.646.718 |
-0,09%
|
8,884
|
8,842
|
9,03
|
8,85
|
| 13/11/2024 |
1.056.784 |
-0,25%
|
8,80
|
8,73
|
8,99
|
8,858
|
| 12/11/2024 |
1.373.434 |
-4,43%
|
9,124
|
8,88
|
9,178
|
8,88
|
| 11/11/2024 |
1.244.584 |
1,51%
|
9,292
|
9,114
|
9,498
|
9,292
|
| 08/11/2024 |
1.307.824 |
-0,91%
|
9,254
|
9,01
|
9,274
|
9,154
|
| 07/11/2024 |
1.895.637 |
5,46%
|
8,782
|
8,782
|
9,302
|
9,238
|
| 06/11/2024 |
2.144.065 |
-3,10%
|
9,044
|
8,636
|
9,232
|
8,76
|
| 05/11/2024 |
667.749 |
-0,11%
|
9,088
|
8,978
|
9,158
|
9,04
|
| 04/11/2024 |
693.445 |
2,17%
|
8,802
|
8,80
|
9,108
|
9,05
|
| 01/11/2024 |
861.785 |
-0,43%
|
8,888
|
8,774
|
8,992
|
8,858
|
| 31/10/2024 |
1.286.824 |
-0,49%
|
8,856
|
8,828
|
9,14
|
8,896
|
| 30/10/2024 |
950.346 |
-1,85%
|
9,034
|
8,94
|
9,166
|
8,94
|
| 29/10/2024 |
1.816.913 |
-3,11%
|
9,394
|
8,988
|
9,448
|
9,108
|
| 28/10/2024 |
1.846.348 |
-0,23%
|
9,534
|
9,206
|
9,65
|
9,40
|
| 25/10/2024 |
3.457.957 |
-9,45%
|
9,58
|
9,016
|
9,724
|
9,422
|
| 24/10/2024 |
1.026.743 |
1,81%
|
10,225
|
10,225
|
10,765
|
10,405
|
| 23/10/2024 |
861.799 |
-1,59%
|
10,36
|
10,16
|
10,715
|
10,22
|
| 22/10/2024 |
801.281 |
2,27%
|
10,115
|
10,09
|
10,42
|
10,385
|
| 21/10/2024 |
865.732 |
0,79%
|
10,08
|
10,08
|
10,53
|
10,155
|
| 18/10/2024 |
1.512.950 |
2,35%
|
9,904
|
9,89
|
10,415
|
10,075
|
| 17/10/2024 |
597.425 |
-1,11%
|
9,956
|
9,834
|
10,015
|
9,844
|
| 16/10/2024 |
863.403 |
1,55%
|
9,624
|
9,61
|
10,025
|
9,954
|
| 15/10/2024 |
1.108.823 |
-2,32%
|
10,035
|
9,652
|
10,035
|
9,802
|
| 14/10/2024 |
840.927 |
-0,64%
|
10,12
|
9,932
|
10,215
|
10,035
|
| 11/10/2024 |
777.668 |
0,05%
|
10,00
|
9,88
|
10,10
|
10,10
|
| 10/10/2024 |
825.826 |
-2,37%
|
10,34
|
10,08
|
10,345
|
10,095
|
| 09/10/2024 |
967.877 |
2,99%
|
10,05
|
10,025
|
10,355
|
10,34
|
| 08/10/2024 |
1.500.654 |
-0,99%
|
9,816
|
9,786
|
10,095
|
10,04
|
| 07/10/2024 |
1.356.199 |
-4,88%
|
10,71
|
10,02
|
10,71
|
10,14
|
| 04/10/2024 |
1.186.887 |
3,35%
|
10,415
|
10,41
|
10,76
|
10,66
|
| 03/10/2024 |
945.870 |
0,15%
|
10,30
|
10,24
|
10,40
|
10,315
|
| 02/10/2024 |
1.015.727 |
-2,78%
|
10,64
|
10,21
|
10,64
|
10,30
|
| 01/10/2024 |
993.772 |
-2,08%
|
10,855
|
10,515
|
11,035
|
10,595
|
| 30/09/2024 |
2.010.709 |
-2,92%
|
10,985
|
10,61
|
11,065
|
10,82
|
| 27/09/2024 |
2.567.350 |
6,75%
|
10,26
|
10,23
|
11,165
|
11,145
|
| 26/09/2024 |
1.615.319 |
5,69%
|
10,09
|
10,055
|
10,61
|
10,44
|
| 25/09/2024 |
1.098.129 |
0,67%
|
9,75
|
9,72
|
10,02
|
9,878
|
| 24/09/2024 |
1.078.167 |
1,93%
|
9,93
|
9,812
|
9,99
|
9,812
|
| 23/09/2024 |
1.181.336 |
1,37%
|
9,474
|
9,286
|
9,684
|
9,626
|
| 20/09/2024 |
4.962.129 |
-4,54%
|
9,716
|
9,41
|
9,778
|
9,496
|
| 19/09/2024 |
1.711.538 |
3,73%
|
9,82
|
9,768
|
10,055
|
9,948
|
| 18/09/2024 |
1.276.885 |
1,50%
|
9,444
|
9,378
|
9,64
|
9,59
|
| 17/09/2024 |
1.144.033 |
3,55%
|
9,176
|
9,10
|
9,468
|
9,448
|
| 16/09/2024 |
1.238.737 |
-3,14%
|
9,362
|
9,016
|
9,396
|
9,124
|
| 13/09/2024 |
1.533.212 |
5,23%
|
8,992
|
8,99
|
9,522
|
9,42
|
| 12/09/2024 |
1.836.958 |
3,78%
|
9,20
|
8,878
|
9,246
|
8,952
|
| 11/09/2024 |
1.291.778 |
-1,01%
|
8,738
|
8,58
|
8,954
|
8,626
|
| 10/09/2024 |
1.799.088 |
-4,35%
|
9,05
|
8,53
|
9,056
|
8,714
|
| 09/09/2024 |
964.253 |
0,31%
|
9,118
|
8,978
|
9,182
|
9,11
|
| 06/09/2024 |
1.420.863 |
-4,14%
|
9,444
|
9,022
|
9,448
|
9,082
|
| 05/09/2024 |
919.324 |
1,02%
|
9,30
|
9,296
|
9,666
|
9,474
|
| 04/09/2024 |
893.341 |
-0,21%
|
9,136
|
9,10
|
9,422
|
9,378
|
| 03/09/2024 |
1.036.107 |
-2,95%
|
9,644
|
9,244
|
9,708
|
9,398
|
| 02/09/2024 |
594.861 |
0,15%
|
9,666
|
9,388
|
9,762
|
9,684
|
| 30/08/2024 |
885.587 |
-0,76%
|
9,702
|
9,634
|
9,804
|
9,67
|
| 29/08/2024 |
492.630 |
-0,35%
|
9,738
|
9,724
|
9,902
|
9,744
|
| 28/08/2024 |
654.592 |
-2,22%
|
10,00
|
9,76
|
10,05
|
9,778
|
| 27/08/2024 |
586.128 |
0,85%
|
9,932
|
9,922
|
10,155
|
10,00
|
| 26/08/2024 |
480.677 |
0,61%
|
9,856
|
9,80
|
10,04
|
9,916
|
| 23/08/2024 |
667.823 |
1,67%
|
9,71
|
9,686
|
9,898
|
9,856
|
| 22/08/2024 |
560.415 |
-0,33%
|
9,686
|
9,626
|
9,808
|
9,694
|
| 21/08/2024 |
586.311 |
0,81%
|
9,662
|
9,632
|
9,86
|
9,726
|
| 20/08/2024 |
550.685 |
-0,70%
|
9,722
|
9,622
|
9,748
|
9,648
|
| 19/08/2024 |
723.311 |
1,67%
|
9,552
|
9,546
|
9,808
|
9,716
|
| 16/08/2024 |
453.386 |
-1,22%
|
9,732
|
9,538
|
9,752
|
9,556
|
| 15/08/2024 |
901.504 |
2,31%
|
9,486
|
9,45
|
9,726
|
9,674
|
| 14/08/2024 |
602.580 |
0,17%
|
9,616
|
9,448
|
9,70
|
9,456
|
| 13/08/2024 |
601.574 |
0,43%
|
9,43
|
9,314
|
9,464
|
9,44
|
| 12/08/2024 |
595.797 |
-0,93%
|
9,45
|
9,388
|
9,508
|
9,40
|
| 09/08/2024 |
629.149 |
0,77%
|
9,43
|
9,36
|
9,716
|
9,488
|
| 08/08/2024 |
807.224 |
-0,47%
|
9,358
|
9,29
|
9,496
|
9,416
|
| 07/08/2024 |
1.290.936 |
4,16%
|
9,172
|
9,172
|
9,65
|
9,46
|
| 06/08/2024 |
1.096.187 |
-1,45%
|
9,366
|
9,05
|
9,42
|
9,082
|
