Van de Velde NV (VAN)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
11.281 |
1,96%
|
33,20
|
33,05
|
33,80
|
33,80
|
27/02/2024 |
3.726 |
1,69%
|
32,80
|
32,75
|
33,35
|
33,15
|
26/02/2024 |
4.028 |
-0,31%
|
32,85
|
32,60
|
33,00
|
32,60
|
23/02/2024 |
2.435 |
-0,46%
|
32,80
|
32,65
|
32,85
|
32,70
|
22/02/2024 |
1.362 |
0,92%
|
32,65
|
32,50
|
32,85
|
32,85
|
21/02/2024 |
3.938 |
0,93%
|
32,70
|
32,40
|
32,70
|
32,55
|
20/02/2024 |
6.354 |
-0,77%
|
32,55
|
32,25
|
32,85
|
32,25
|
19/02/2024 |
8.111 |
-2,99%
|
33,50
|
32,50
|
33,50
|
32,50
|
16/02/2024 |
1.730 |
0,90%
|
33,20
|
33,15
|
33,70
|
33,50
|
15/02/2024 |
1.601 |
0,61%
|
33,10
|
33,05
|
33,30
|
33,20
|
14/02/2024 |
3.012 |
-1,20%
|
33,15
|
33,00
|
33,40
|
33,00
|
13/02/2024 |
3.310 |
0,45%
|
33,25
|
33,10
|
33,40
|
33,40
|
12/02/2024 |
3.126 |
0,15%
|
33,30
|
33,15
|
33,65
|
33,25
|
09/02/2024 |
2.282 |
0,45%
|
32,95
|
32,95
|
33,20
|
33,20
|
08/02/2024 |
1.117 |
1,38%
|
32,70
|
32,70
|
33,05
|
33,05
|
07/02/2024 |
6.409 |
-1,06%
|
33,00
|
32,55
|
33,00
|
32,60
|
06/02/2024 |
748 |
-0,15%
|
32,90
|
32,90
|
33,00
|
32,95
|
05/02/2024 |
3.517 |
0,76%
|
33,00
|
32,80
|
33,00
|
33,00
|
02/02/2024 |
4.028 |
-0,46%
|
32,90
|
32,75
|
33,15
|
32,75
|
01/02/2024 |
994 |
-0,15%
|
33,05
|
32,90
|
33,10
|
32,90
|
31/01/2024 |
5.903 |
0,61%
|
32,80
|
32,75
|
33,20
|
32,95
|
30/01/2024 |
4.502 |
-0,15%
|
32,90
|
32,75
|
33,00
|
32,75
|
29/01/2024 |
2.499 |
0,46%
|
32,70
|
32,70
|
32,95
|
32,80
|
26/01/2024 |
2.170 |
0,15%
|
32,60
|
32,50
|
32,90
|
32,65
|
25/01/2024 |
4.306 |
0,77%
|
32,50
|
32,40
|
32,85
|
32,60
|
24/01/2024 |
7.656 |
-0,77%
|
32,95
|
32,35
|
32,95
|
32,35
|
23/01/2024 |
5.901 |
-1,21%
|
33,10
|
32,60
|
33,20
|
32,60
|
22/01/2024 |
6.653 |
-1,20%
|
33,65
|
33,00
|
33,75
|
33,00
|
19/01/2024 |
2.966 |
-0,89%
|
34,00
|
33,40
|
34,00
|
33,40
|
18/01/2024 |
2.689 |
0,30%
|
33,40
|
33,40
|
33,90
|
33,70
|
17/01/2024 |
5.589 |
-0,74%
|
33,70
|
33,25
|
33,70
|
33,60
|
16/01/2024 |
2.915 |
-0,59%
|
33,80
|
33,80
|
33,95
|
33,85
|
15/01/2024 |
2.886 |
0,15%
|
34,10
|
33,90
|
34,30
|
34,05
|
12/01/2024 |
2.854 |
-1,73%
|
34,60
|
34,00
|
34,60
|
34,00
|
11/01/2024 |
617 |
-0,14%
|
34,60
|
34,50
|
34,65
|
34,60
|
10/01/2024 |
995 |
0,00%
|
34,60
|
34,60
|
34,75
|
34,65
|
09/01/2024 |
1.784 |
0,00%
|
34,70
|
34,65
|
34,85
|
34,65
|
08/01/2024 |
807 |
0,15%
|
34,60
|
34,60
|
34,75
|
34,65
|
05/01/2024 |
2.284 |
0,15%
|
34,50
|
34,35
|
34,65
|
34,60
|
04/01/2024 |
2.803 |
1,62%
|
33,80
|
33,80
|
34,55
|
34,55
|
03/01/2024 |
3.613 |
-1,16%
|
34,15
|
33,80
|
34,40
|
34,00
|
02/01/2024 |
2.828 |
1,93%
|
34,25
|
34,10
|
34,45
|
34,40
|
29/12/2023 |
2.057 |
0,30%
|
33,85
|
33,70
|
34,00
|
33,75
|
28/12/2023 |
3.551 |
0,45%
|
33,75
|
33,65
|
34,25
|
33,65
|
27/12/2023 |
1.880 |
0,30%
|
33,50
|
33,50
|
33,80
|
33,50
|
26/12/2023 |
3.342 |
0,30%
|
33,80
|
33,30
|
33,85
|
33,40
|
22/12/2023 |
3.342 |
0,30%
|
33,80
|
33,30
|
33,85
|
33,40
|
21/12/2023 |
2.606 |
-0,15%
|
33,50
|
33,30
|
33,75
|
33,30
|
20/12/2023 |
2.750 |
-1,48%
|
33,60
|
33,35
|
33,80
|
33,35
|
19/12/2023 |
3.968 |
1,65%
|
33,30
|
33,30
|
33,90
|
33,85
|
18/12/2023 |
6.454 |
-3,34%
|
34,45
|
33,20
|
34,60
|
33,30
|
15/12/2023 |
2.636 |
0,00%
|
34,50
|
34,30
|
34,50
|
34,45
|
14/12/2023 |
3.070 |
0,44%
|
34,30
|
34,15
|
34,45
|
34,45
|
13/12/2023 |
983 |
-0,58%
|
34,45
|
34,30
|
34,50
|
34,30
|
12/12/2023 |
1.576 |
0,00%
|
34,50
|
34,25
|
34,50
|
34,50
|
11/12/2023 |
4.357 |
0,88%
|
34,30
|
34,20
|
34,50
|
34,50
|
08/12/2023 |
1.788 |
-0,58%
|
34,35
|
34,20
|
34,40
|
34,20
|
07/12/2023 |
1.804 |
0,29%
|
34,40
|
34,20
|
34,40
|
34,40
|
06/12/2023 |
3.787 |
1,18%
|
34,15
|
33,95
|
34,40
|
34,30
|
05/12/2023 |
1.832 |
1,96%
|
33,50
|
33,50
|
34,20
|
33,90
|
04/12/2023 |
3.958 |
-0,89%
|
33,60
|
33,20
|
33,60
|
33,25
|
01/12/2023 |
3.233 |
0,00%
|
33,55
|
33,45
|
33,90
|
33,55
|
30/11/2023 |
2.163 |
0,15%
|
33,65
|
33,50
|
33,75
|
33,55
|
29/11/2023 |
2.154 |
-0,15%
|
34,20
|
33,50
|
34,20
|
33,50
|
28/11/2023 |
2.973 |
-2,04%
|
34,20
|
33,55
|
34,30
|
33,55
|
27/11/2023 |
3.537 |
0,88%
|
34,00
|
33,95
|
34,45
|
34,25
|
24/11/2023 |
6.645 |
0,44%
|
34,00
|
33,35
|
34,00
|
33,95
|
23/11/2023 |
1.974 |
0,30%
|
33,90
|
33,70
|
34,00
|
33,80
|
22/11/2023 |
2.137 |
1,20%
|
33,75
|
33,50
|
33,75
|
33,70
|
21/11/2023 |
5.081 |
-0,30%
|
33,50
|
33,30
|
33,75
|
33,30
|
20/11/2023 |
5.743 |
2,30%
|
33,05
|
33,05
|
33,80
|
33,40
|
17/11/2023 |
1.542 |
-0,31%
|
32,50
|
32,50
|
33,00
|
32,65
|
16/11/2023 |
1.030 |
-0,61%
|
32,90
|
32,55
|
32,95
|
32,75
|
15/11/2023 |
3.154 |
1,07%
|
32,00
|
32,00
|
32,95
|
32,95
|
14/11/2023 |
2.396 |
-0,15%
|
32,60
|
32,05
|
32,60
|
32,60
|
13/11/2023 |
1.318 |
-0,76%
|
32,20
|
32,20
|
32,85
|
32,65
|
10/11/2023 |
907 |
0,31%
|
32,65
|
32,60
|
32,90
|
32,90
|
09/11/2023 |
1.138 |
0,15%
|
32,80
|
32,60
|
32,95
|
32,80
|
08/11/2023 |
701 |
-0,15%
|
32,10
|
32,10
|
32,95
|
32,75
|
07/11/2023 |
3.301 |
3,80%
|
31,65
|
31,65
|
32,85
|
32,80
|
06/11/2023 |
3.261 |
-2,77%
|
32,50
|
31,60
|
32,50
|
31,60
|
03/11/2023 |
2.770 |
1,88%
|
31,90
|
31,90
|
32,50
|
32,50
|
02/11/2023 |
2.153 |
-0,31%
|
32,00
|
31,75
|
32,00
|
31,90
|
01/11/2023 |
591 |
0,16%
|
31,95
|
31,80
|
32,00
|
32,00
|
31/10/2023 |
1.875 |
0,63%
|
31,75
|
31,55
|
32,00
|
31,95
|
30/10/2023 |
2.520 |
-0,78%
|
32,00
|
31,75
|
32,00
|
31,75
|
27/10/2023 |
1.537 |
-0,62%
|
31,80
|
31,80
|
32,00
|
32,00
|
26/10/2023 |
696 |
0,63%
|
32,00
|
31,95
|
32,20
|
32,20
|
25/10/2023 |
3.409 |
0,00%
|
32,00
|
32,00
|
32,90
|
32,10
|
24/10/2023 |
1.106 |
-0,62%
|
32,20
|
32,05
|
32,20
|
32,10
|
23/10/2023 |
936 |
-1,07%
|
32,20
|
32,15
|
32,35
|
32,30
|
20/10/2023 |
1.879 |
-0,15%
|
32,60
|
32,10
|
32,65
|
32,65
|
19/10/2023 |
311 |
-0,31%
|
32,65
|
32,65
|
32,80
|
32,70
|
18/10/2023 |
1.945 |
0,31%
|
32,00
|
32,00
|
32,80
|
32,80
|
17/10/2023 |
891 |
1,24%
|
32,20
|
32,20
|
32,65
|
32,70
|
16/10/2023 |
1.607 |
-0,46%
|
32,40
|
32,30
|
32,60
|
32,30
|
13/10/2023 |
1.276 |
-1,22%
|
32,80
|
32,40
|
32,85
|
32,45
|
12/10/2023 |
363 |
0,46%
|
32,65
|
32,65
|
32,90
|
32,85
|
11/10/2023 |
203 |
-0,31%
|
32,95
|
32,60
|
32,95
|
32,70
|
10/10/2023 |
877 |
0,00%
|
32,80
|
32,45
|
32,95
|
32,80
|