Stellantis NV (STLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
7.251.278 |
-6,18%
|
4,50
|
4,36
|
4,535
|
4,40
|
| 01/10/2026 |
10.100.409 |
7,57%
|
4,36
|
4,305
|
4,705
|
4,69
|
| 30/09/2026 |
3.920.666 |
-1,58%
|
4,51
|
4,36
|
4,51
|
4,36
|
| 29/09/2026 |
5.742.901 |
-4,11%
|
4,61
|
4,385
|
4,615
|
4,43
|
| 28/09/2026 |
3.910.327 |
0,43%
|
4,72
|
4,595
|
4,745
|
4,62
|
| 25/09/2026 |
3.056.768 |
2,91%
|
4,52
|
4,495
|
4,635
|
4,60
|
| 24/09/2026 |
4.409.291 |
-3,25%
|
4,66
|
4,465
|
4,675
|
4,47
|
| 23/09/2026 |
4.320.703 |
-4,35%
|
4,78
|
4,615
|
4,80
|
4,62
|
| 22/09/2026 |
2.723.164 |
0,42%
|
4,91
|
4,80
|
4,94
|
4,83
|
| 21/09/2026 |
3.008.300 |
-0,21%
|
4,89
|
4,805
|
4,895
|
4,81
|
| 18/09/2026 |
5.610.859 |
-4,55%
|
4,90
|
4,765
|
4,93
|
4,82
|
| 17/09/2026 |
4.125.721 |
2,64%
|
5,08
|
5,035
|
5,165
|
5,05
|
| 16/09/2026 |
5.947.853 |
-3,72%
|
5,05
|
4,885
|
5,075
|
4,92
|
| 15/09/2026 |
2.870.564 |
-2,85%
|
5,25
|
5,11
|
5,265
|
5,11
|
| 14/09/2026 |
3.875.860 |
-2,59%
|
5,21
|
5,205
|
5,295
|
5,26
|
| 11/09/2026 |
3.892.336 |
2,27%
|
5,35
|
5,335
|
5,465
|
5,40
|
| 10/09/2026 |
2.814.212 |
-0,19%
|
5,27
|
5,225
|
5,295
|
5,28
|
| 09/09/2026 |
3.652.107 |
-1,86%
|
5,36
|
5,275
|
5,385
|
5,29
|
| 08/09/2026 |
2.549.066 |
-3,06%
|
5,54
|
5,375
|
5,555
|
5,39
|
| 04/09/2026 |
2.406.129 |
1,28%
|
5,52
|
5,515
|
5,565
|
5,56
|
| 03/09/2026 |
3.493.586 |
4,17%
|
5,36
|
5,315
|
5,515
|
5,49
|
| 02/09/2026 |
4.023.579 |
-1,50%
|
5,27
|
5,215
|
5,325
|
5,27
|
| 01/09/2026 |
4.073.862 |
-2,55%
|
5,38
|
5,315
|
5,405
|
5,35
|
| 31/08/2026 |
3.236.510 |
1,29%
|
5,48
|
5,475
|
5,565
|
5,49
|
| 28/08/2026 |
3.662.698 |
2,65%
|
5,46
|
5,375
|
5,485
|
5,42
|
| 27/08/2026 |
2.430.423 |
2,52%
|
5,26
|
5,245
|
5,345
|
5,28
|
| 26/08/2026 |
3.172.300 |
-2,09%
|
5,27
|
5,145
|
5,29
|
5,15
|
| 25/08/2026 |
3.148.246 |
0,77%
|
5,14
|
5,125
|
5,285
|
5,26
|
| 24/08/2026 |
4.206.349 |
-3,51%
|
5,26
|
5,145
|
5,295
|
5,22
|
| 21/08/2026 |
4.502.350 |
2,85%
|
5,34
|
5,34
|
5,46
|
5,41
|
| 20/08/2026 |
2.785.149 |
-3,13%
|
5,19
|
5,115
|
5,295
|
5,26
|
| 19/08/2026 |
6.212.099 |
7,52%
|
5,29
|
5,275
|
5,47
|
5,43
|
| 18/08/2026 |
2.609.750 |
-1,37%
|
5,15
|
5,05
|
5,19
|
5,05
|
| 17/08/2026 |
4.789.197 |
-4,48%
|
5,28
|
5,10
|
5,285
|
5,12
|
| 14/08/2026 |
2.151.979 |
-0,19%
|
5,36
|
5,335
|
5,425
|
5,36
|
| 13/08/2026 |
2.555.496 |
0,37%
|
5,47
|
5,305
|
5,485
|
5,37
|
| 12/08/2026 |
3.183.686 |
-1,83%
|
5,44
|
5,315
|
5,445
|
5,35
|
| 11/08/2026 |
3.919.061 |
-2,33%
|
5,51
|
5,445
|
5,545
|
5,45
|
| 10/08/2026 |
3.872.545 |
1,09%
|
5,53
|
5,495
|
5,645
|
5,58
|
| 07/08/2026 |
6.459.302 |
-0,54%
|
5,47
|
5,415
|
5,585
|
5,52
|
| 06/08/2026 |
2.370.319 |
-1,42%
|
5,61
|
5,545
|
5,64
|
5,55
|
| 05/08/2026 |
3.266.809 |
-3,92%
|
5,75
|
5,61
|
5,755
|
5,63
|
| 04/08/2026 |
4.325.836 |
3,72%
|
5,65
|
5,645
|
5,865
|
5,86
|
| 03/08/2026 |
6.190.546 |
-1,91%
|
5,90
|
5,59
|
5,94
|
5,65
|
| 31/07/2026 |
7.581.765 |
-1,71%
|
5,85
|
5,685
|
5,895
|
5,76
|
| 30/07/2026 |
8.510.430 |
-2,50%
|
5,70
|
5,575
|
5,885
|
5,86
|
| 29/07/2026 |
8.037.302 |
4,34%
|
5,95
|
5,925
|
6,12
|
6,01
|
| 28/07/2026 |
6.257.924 |
1,05%
|
5,69
|
5,645
|
5,835
|
5,76
|
| 27/07/2026 |
5.768.452 |
0,18%
|
5,63
|
5,585
|
5,705
|
5,70
|
| 24/07/2026 |
2.758.351 |
-1,04%
|
5,69
|
5,63
|
5,725
|
5,69
|
| 23/07/2026 |
2.387.576 |
-0,86%
|
5,73
|
5,685
|
5,755
|
5,75
|
| 22/07/2026 |
2.518.692 |
0,35%
|
5,87
|
5,765
|
5,915
|
5,80
|
| 21/07/2026 |
2.177.679 |
0,52%
|
5,65
|
5,625
|
5,81
|
5,78
|
| 20/07/2026 |
3.326.141 |
-0,69%
|
5,85
|
5,725
|
5,865
|
5,75
|
| 17/07/2026 |
2.273.389 |
-2,85%
|
5,86
|
5,785
|
5,925
|
5,79
|
| 16/07/2026 |
3.813.450 |
1,02%
|
5,96
|
5,945
|
6,035
|
5,96
|
| 15/07/2026 |
3.841.896 |
3,69%
|
5,88
|
5,835
|
5,945
|
5,90
|
| 14/07/2026 |
4.150.624 |
2,15%
|
5,58
|
5,56
|
5,745
|
5,69
|
| 13/07/2026 |
4.106.336 |
1,27%
|
5,65
|
5,54
|
5,74
|
5,57
|
| 10/07/2026 |
3.907.453 |
3,19%
|
5,49
|
5,46
|
5,565
|
5,50
|
| 09/07/2026 |
4.490.175 |
-1,30%
|
5,31
|
5,255
|
5,355
|
5,33
|
| 08/07/2026 |
3.394.613 |
-4,42%
|
5,46
|
5,335
|
5,485
|
5,40
|
| 07/07/2026 |
2.271.105 |
-2,59%
|
5,81
|
5,645
|
5,82
|
5,65
|
| 06/07/2026 |
2.147.279 |
-0,17%
|
5,75
|
5,675
|
5,81
|
5,80
|
| 02/07/2026 |
3.856.854 |
0,00%
|
5,90
|
5,795
|
5,925
|
5,81
|
| 01/07/2026 |
3.822.012 |
1,22%
|
5,75
|
5,74
|
5,895
|
5,81
|
| 30/06/2026 |
3.616.821 |
3,05%
|
5,60
|
5,60
|
5,755
|
5,74
|
| 29/06/2026 |
3.252.978 |
-1,94%
|
5,69
|
5,56
|
5,705
|
5,57
|
| 26/06/2026 |
3.157.433 |
-1,05%
|
5,62
|
5,615
|
5,745
|
5,68
|
| 25/06/2026 |
3.170.099 |
-1,71%
|
5,91
|
5,74
|
5,955
|
5,74
|
| 24/06/2026 |
3.398.655 |
-2,01%
|
5,88
|
5,83
|
5,995
|
5,84
|
| 23/06/2026 |
3.667.272 |
-6,58%
|
6,17
|
5,96
|
6,175
|
5,96
|
| 22/06/2026 |
3.527.347 |
0,63%
|
6,30
|
6,295
|
6,505
|
6,38
|
| 18/06/2026 |
2.996.374 |
-2,01%
|
6,32
|
6,305
|
6,435
|
6,34
|
| 17/06/2026 |
5.085.624 |
-2,56%
|
6,65
|
6,47
|
6,79
|
6,47
|
| 16/06/2026 |
5.255.884 |
-5,68%
|
6,96
|
6,64
|
6,975
|
6,64
|
| 15/06/2026 |
4.733.413 |
2,47%
|
7,28
|
7,025
|
7,295
|
7,04
|
| 12/06/2026 |
2.899.195 |
-0,29%
|
7,04
|
6,795
|
7,055
|
6,87
|
| 11/06/2026 |
3.839.169 |
4,87%
|
6,56
|
6,55
|
6,905
|
6,89
|
| 10/06/2026 |
4.932.717 |
-6,68%
|
6,88
|
6,56
|
6,885
|
6,57
|
| 09/06/2026 |
2.850.301 |
-0,56%
|
7,18
|
6,89
|
7,275
|
7,04
|
| 08/06/2026 |
2.302.724 |
-0,42%
|
7,02
|
7,02
|
7,145
|
7,08
|
| 05/06/2026 |
2.685.675 |
-3,79%
|
7,36
|
7,085
|
7,39
|
7,11
|
| 04/06/2026 |
2.567.376 |
0,54%
|
7,43
|
7,37
|
7,485
|
7,39
|
| 03/06/2026 |
2.157.449 |
-4,30%
|
7,37
|
7,325
|
7,415
|
7,35
|
| 02/06/2026 |
2.906.237 |
-1,79%
|
7,76
|
7,625
|
7,78
|
7,68
|
| 01/06/2026 |
3.075.195 |
-2,01%
|
7,80
|
7,685
|
7,845
|
7,82
|
| 29/05/2026 |
4.303.162 |
-2,68%
|
8,26
|
7,955
|
8,325
|
7,98
|
| 28/05/2026 |
4.068.156 |
0,49%
|
8,04
|
8,025
|
8,235
|
8,20
|
| 27/05/2026 |
3.993.533 |
4,48%
|
8,10
|
8,10
|
8,24
|
8,16
|
| 26/05/2026 |
3.393.708 |
2,63%
|
7,77
|
7,77
|
7,885
|
7,81
|
| 22/05/2026 |
5.171.940 |
0,66%
|
7,64
|
7,515
|
7,72
|
7,61
|
| 21/05/2026 |
8.910.221 |
0,40%
|
7,18
|
6,975
|
7,645
|
7,56
|
| 20/05/2026 |
3.663.460 |
2,45%
|
7,40
|
7,315
|
7,565
|
7,53
|
| 19/05/2026 |
2.869.953 |
-0,81%
|
7,37
|
7,325
|
7,425
|
7,35
|
| 18/05/2026 |
2.986.274 |
-1,07%
|
7,49
|
7,365
|
7,515
|
7,41
|
| 15/05/2026 |
3.228.017 |
-4,46%
|
7,60
|
7,435
|
7,635
|
7,49
|
| 14/05/2026 |
3.661.755 |
3,16%
|
7,85
|
7,765
|
7,91
|
7,84
|
| 13/05/2026 |
5.188.800 |
2,70%
|
7,31
|
7,245
|
7,645
|
7,60
|
| 12/05/2026 |
2.767.830 |
-0,80%
|
7,44
|
7,325
|
7,47
|
7,40
|
