Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	0,12%	20,25	20,085	20,435	20,27
10/05/2024	2.280.814	0,12%	20,25	20,085	20,435	20,27
09/05/2024	2.094.361	2,17%	19,928	19,908	20,305	20,245
08/05/2024	3.454.891	-1,93%	20,22	19,654	20,255	19,816
07/05/2024	2.342.860	-0,17%	20,345	20,13	20,38	20,205
06/05/2024	1.826.259	-0,54%	20,43	20,09	20,43	20,24
03/05/2024	3.313.299	1,88%	20,215	19,994	20,45	20,35
02/05/2024	7.315.334	-4,34%	20,735	19,91	20,735	19,974
01/05/2024	0	-10,04%	22,90	20,835	23,02	20,88
30/04/2024	6.746.835	-10,04%	22,90	20,835	23,02	20,88
29/04/2024	1.626.844	0,76%	23,24	22,92	23,47	23,21
26/04/2024	3.459.372	0,57%	23,22	23,035	23,325	23,035
25/04/2024	2.433.301	-1,61%	23,28	22,765	23,575	22,905
24/04/2024	2.220.753	-0,11%	23,505	23,215	23,575	23,28
23/04/2024	3.522.239	0,65%	23,17	23,115	23,735	23,305
22/04/2024	4.323.068	2,09%	23,09	22,57	23,32	23,155
19/04/2024	3.104.800	-0,39%	24,00	23,745	24,325	24,23
18/04/2024	1.776.480	0,29%	24,365	24,085	24,48	24,325
17/04/2024	1.794.146	-0,02%	24,31	24,195	24,51	24,255
16/04/2024	3.109.606	-2,90%	24,445	24,06	24,575	24,26
15/04/2024	1.977.366	2,44%	24,66	24,63	25,44	24,985
12/04/2024	2.962.158	-3,23%	25,325	24,24	25,36	24,39
11/04/2024	1.587.842	-0,04%	25,045	24,905	25,37	25,205
10/04/2024	1.853.031	0,62%	25,33	24,92	25,59	25,215
09/04/2024	2.241.616	0,72%	24,855	24,69	25,34	25,06
08/04/2024	1.312.711	1,16%	24,61	24,55	25,00	24,88
05/04/2024	2.207.344	-1,78%	24,505	24,185	24,71	24,595
04/04/2024	2.079.490	0,08%	25,05	24,86	25,40	25,04
03/04/2024	4.151.727	-1,79%	25,47	24,625	25,515	25,02
02/04/2024	3.581.522	-3,23%	26,32	25,42	26,415	25,475
01/04/2024	0	-1,33%	26,73	26,255	26,775	26,325
28/03/2024	2.825.395	-1,33%	26,73	26,255	26,775	26,325
27/03/2024	1.269.496	0,34%	26,57	26,45	26,795	26,68
26/03/2024	1.947.374	-2,10%	27,17	26,35	27,345	26,59
25/03/2024	1.511.517	0,76%	26,95	26,855	27,185	27,16
22/03/2024	1.286.057	0,09%	26,875	26,76	27,09	26,955
21/03/2024	1.926.422	0,99%	27,00	26,895	27,185	26,93
20/03/2024	1.140.526	0,17%	26,61	26,475	26,74	26,665
19/03/2024	1.480.818	1,80%	26,16	26,125	26,62	26,62
18/03/2024	1.639.680	0,56%	26,18	26,14	26,505	26,15
15/03/2024	3.731.524	2,54%	25,425	25,425	26,13	26,005
14/03/2024	2.182.970	-0,24%	25,465	25,18	25,53	25,36
13/03/2024	2.006.589	-1,42%	25,77	25,42	25,96	25,42
12/03/2024	1.707.779	1,92%	25,345	25,11	25,84	25,785
11/03/2024	1.626.503	0,84%	24,785	24,74	25,36	25,30
08/03/2024	1.563.183	-0,34%	25,14	25,06	25,25	25,09
07/03/2024	1.910.178	0,72%	24,76	24,715	25,245	25,175
06/03/2024	2.097.446	1,09%	24,825	24,765	24,995	24,995
05/03/2024	1.941.247	0,47%	24,435	24,335	24,77	24,725
04/03/2024	1.619.251	0,76%	24,365	24,26	24,66	24,61
01/03/2024	1.787.027	1,22%	24,42	24,26	24,50	24,425
29/02/2024	2.620.303	-0,94%	24,35	24,125	24,37	24,13
28/02/2024	2.009.884	0,45%	24,055	23,875	24,435	24,36
27/02/2024	1.859.063	-0,19%	24,11	24,095	24,365	24,25
26/02/2024	2.236.034	-1,24%	24,60	24,03	24,705	24,295
23/02/2024	2.114.626	1,57%	24,22	24,20	24,685	24,60
22/02/2024	3.909.938	2,87%	23,90	23,72	24,535	24,22
21/02/2024	2.148.033	0,64%	23,52	23,405	23,665	23,545
20/02/2024	2.569.815	-0,93%	23,685	23,27	23,76	23,395
19/02/2024	2.247.257	-0,63%	23,72	23,605	23,91	23,615
16/02/2024	3.583.100	-0,42%	24,20	23,755	24,42	23,765
15/02/2024	6.214.119	5,79%	22,82	22,66	23,91	23,865
14/02/2024	2.082.057	0,74%	22,375	22,305	22,56	22,56
13/02/2024	2.098.414	-1,06%	22,68	22,355	22,81	22,395
12/02/2024	2.721.133	0,82%	22,50	22,45	22,805	22,635
09/02/2024	2.234.739	1,45%	22,30	22,155	22,56	22,45
08/02/2024	3.108.356	2,12%	21,875	21,83	22,31	22,13
07/02/2024	2.590.276	1,12%	21,52	21,49	22,085	21,67
06/02/2024	2.387.181	1,71%	21,125	21,12	21,43	21,43
05/02/2024	2.458.643	-0,78%	21,30	20,835	21,445	21,07
02/02/2024	2.362.242	2,29%	20,97	20,915	21,41	21,235
01/02/2024	2.802.507	1,32%	20,35	20,335	20,88	20,76
31/01/2024	2.119.524	1,34%	20,265	20,195	20,55	20,49
30/01/2024	3.838.011	3,84%	19,578	19,404	20,35	20,22
29/01/2024	1.943.198	-0,25%	19,518	19,29	19,566	19,472
26/01/2024	1.857.989	0,47%	19,404	19,34	19,612	19,52
25/01/2024	2.140.493	-0,60%	19,344	19,15	19,46	19,428
24/01/2024	2.775.202	-0,07%	19,662	19,304	19,662	19,546
23/01/2024	1.867.864	-0,65%	19,736	19,236	19,762	19,56
22/01/2024	2.114.466	0,08%	19,894	19,644	20,02	19,688
19/01/2024	2.143.052	-0,79%	19,924	19,624	19,986	19,672
18/01/2024	2.002.854	0,98%	19,644	19,494	19,936	19,828
17/01/2024	2.400.923	-1,39%	19,742	19,522	19,75	19,636
16/01/2024	2.734.654	-1,18%	19,99	19,646	19,99	19,912
15/01/2024	1.836.818	-1,49%	20,41	20,12	20,41	20,15
12/01/2024	1.918.641	-0,78%	20,725	20,385	20,795	20,455
11/01/2024	2.221.379	-0,79%	20,90	20,615	21,275	20,615
10/01/2024	1.789.683	1,05%	20,50	20,50	20,845	20,78
09/01/2024	1.336.240	-0,46%	20,74	20,445	20,745	20,565
08/01/2024	1.740.300	0,78%	20,44	20,24	20,66	20,66
05/01/2024	1.273.247	0,34%	20,36	20,215	20,655	20,50
04/01/2024	2.252.751	-0,12%	20,47	20,29	20,565	20,43
03/01/2024	2.936.719	-3,38%	21,16	20,32	21,20	20,455
02/01/2024	1.673.187	0,12%	21,265	20,88	21,495	21,17
29/12/2023	913.669	-0,17%	21,205	21,11	21,285	21,145
28/12/2023	887.065	-0,26%	21,35	21,145	21,38	21,18
27/12/2023	1.013.010	0,12%	21,30	21,17	21,33	21,235
26/12/2023	1.201.307	-0,07%	21,205	21,175	21,365	21,21
22/12/2023	1.201.307	-0,07%	21,205	21,175	21,365	21,21
21/12/2023	1.584.947	0,02%	21,05	20,96	21,24	21,225