Valeo SA (FR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
1.111.463 |
1,05%
|
11,09
|
11,00
|
11,195
|
11,10
|
| 20/02/2025 |
2.125.641 |
0,97%
|
10,90
|
10,825
|
11,17
|
10,985
|
| 19/02/2025 |
723.014 |
-1,76%
|
11,045
|
10,85
|
11,19
|
10,88
|
| 18/02/2025 |
902.691 |
0,00%
|
11,07
|
10,90
|
11,17
|
11,075
|
| 17/02/2025 |
622.509 |
-2,55%
|
11,38
|
11,075
|
11,38
|
11,075
|
| 14/02/2025 |
1.215.744 |
-1,60%
|
11,42
|
11,23
|
11,625
|
11,365
|
| 13/02/2025 |
2.078.942 |
9,07%
|
10,90
|
10,85
|
11,575
|
11,55
|
| 12/02/2025 |
927.128 |
0,05%
|
10,60
|
10,435
|
10,67
|
10,59
|
| 11/02/2025 |
750.310 |
1,24%
|
10,415
|
10,31
|
10,585
|
10,585
|
| 10/02/2025 |
894.838 |
-1,28%
|
10,66
|
10,34
|
10,66
|
10,455
|
| 07/02/2025 |
922.634 |
-0,14%
|
10,615
|
10,51
|
10,74
|
10,59
|
| 06/02/2025 |
1.154.058 |
2,96%
|
10,31
|
10,31
|
10,74
|
10,605
|
| 05/02/2025 |
962.335 |
-0,58%
|
10,30
|
10,125
|
10,34
|
10,30
|
| 04/02/2025 |
1.148.520 |
2,12%
|
10,195
|
9,964
|
10,365
|
10,36
|
| 03/02/2025 |
2.248.826 |
-6,28%
|
10,135
|
9,786
|
10,20
|
10,145
|
| 31/01/2025 |
1.066.548 |
-1,68%
|
11,03
|
10,80
|
11,06
|
10,825
|
| 30/01/2025 |
716.286 |
0,46%
|
11,03
|
11,01
|
11,215
|
11,01
|
| 29/01/2025 |
778.710 |
-1,13%
|
11,13
|
10,93
|
11,26
|
10,96
|
| 28/01/2025 |
1.018.651 |
-0,05%
|
11,10
|
11,01
|
11,195
|
11,085
|
| 27/01/2025 |
981.454 |
1,28%
|
10,82
|
10,82
|
11,17
|
11,09
|
| 24/01/2025 |
2.352.579 |
4,34%
|
10,69
|
10,675
|
11,09
|
10,95
|
| 23/01/2025 |
771.683 |
1,21%
|
10,405
|
10,37
|
10,52
|
10,495
|
| 22/01/2025 |
1.040.212 |
-0,91%
|
10,425
|
10,335
|
10,605
|
10,37
|
| 21/01/2025 |
1.231.723 |
-1,88%
|
10,48
|
10,36
|
10,57
|
10,465
|
| 20/01/2025 |
883.903 |
1,52%
|
10,54
|
10,32
|
10,73
|
10,665
|
| 17/01/2025 |
1.763.646 |
3,29%
|
10,20
|
10,17
|
10,59
|
10,505
|
| 16/01/2025 |
1.012.808 |
-1,17%
|
10,425
|
10,17
|
10,455
|
10,17
|
| 15/01/2025 |
1.830.603 |
4,59%
|
9,926
|
9,876
|
10,36
|
10,29
|
| 14/01/2025 |
2.110.355 |
5,47%
|
9,50
|
9,50
|
9,92
|
9,838
|
| 13/01/2025 |
783.302 |
1,70%
|
9,122
|
9,01
|
9,35
|
9,328
|
| 09/01/2025 |
548.296 |
-1,50%
|
9,11
|
9,004
|
9,23
|
9,172
|
| 08/01/2025 |
896.291 |
-2,02%
|
9,37
|
9,132
|
9,424
|
9,222
|
| 07/01/2025 |
885.811 |
0,34%
|
9,362
|
9,318
|
9,60
|
9,412
|
| 06/01/2025 |
1.350.757 |
3,76%
|
9,18
|
9,17
|
9,704
|
9,38
|
| 03/01/2025 |
1.137.470 |
-4,03%
|
9,382
|
9,032
|
9,394
|
9,04
|
| 02/01/2025 |
1.084.336 |
1,16%
|
9,35
|
9,28
|
9,53
|
9,42
|
| 31/12/2024 |
0 |
1,77%
|
9,142
|
9,142
|
9,342
|
9,312
|
| 30/12/2024 |
696.527 |
1,02%
|
8,996
|
8,996
|
9,262
|
9,15
|
| 27/12/2024 |
840.060 |
2,70%
|
8,91
|
8,91
|
9,108
|
9,058
|
| 26/12/2024 |
0 |
-0,63%
|
8,924
|
8,82
|
9,016
|
8,82
|
| 24/12/2024 |
0 |
-0,63%
|
8,924
|
8,82
|
9,016
|
8,876
|
| 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
|
