Van de Velde NV (VAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-10-2023	1.229	0,61%	33,00	32,20	33,00	32,80
06-10-2023	1.676	0,93%	32,30	32,30	32,95	32,60
05-10-2023	3.244	-1,07%	32,50	32,20	32,65	32,30
04-10-2023	1.605	1,24%	32,30	32,20	32,75	32,65
03-10-2023	6.463	-1,83%	32,85	32,15	33,00	32,25
02-10-2023	2.155	-0,61%	33,50	32,85	33,50	32,85
29-09-2023	1.367	-0,15%	33,50	32,95	33,50	33,05
28-09-2023	1.959	-1,49%	33,60	33,10	33,60	33,10
27-09-2023	1.243	-0,44%	33,80	33,55	33,90	33,60