CIE Automotive SA (CIE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,09%
|
27,80
|
27,70
|
27,90
|
27,80
|
17/05/2024 |
2.223 |
1,09%
|
27,80
|
27,70
|
27,90
|
27,80
|
16/05/2024 |
6.437 |
-0,36%
|
27,475
|
27,45
|
28,05
|
27,50
|
15/05/2024 |
7.573 |
0,82%
|
27,45
|
27,40
|
27,80
|
27,60
|
14/05/2024 |
6.182 |
0,55%
|
27,10
|
27,10
|
27,70
|
27,375
|
13/05/2024 |
5.965 |
0,28%
|
27,25
|
27,10
|
27,40
|
27,225
|
10/05/2024 |
12.257 |
1,50%
|
27,10
|
26,90
|
27,40
|
27,15
|
09/05/2024 |
14.738 |
-0,93%
|
27,20
|
26,75
|
27,50
|
26,75
|
08/05/2024 |
17.326 |
3,05%
|
25,90
|
25,80
|
27,15
|
27,00
|
07/05/2024 |
11.359 |
0,38%
|
26,15
|
25,80
|
26,20
|
26,20
|
06/05/2024 |
7.527 |
1,56%
|
25,75
|
25,60
|
26,10
|
26,10
|
03/05/2024 |
16.331 |
0,10%
|
25,90
|
25,35
|
25,95
|
25,70
|
02/05/2024 |
15.185 |
3,32%
|
25,05
|
24,95
|
25,75
|
25,675
|
01/05/2024 |
0 |
-1,97%
|
25,30
|
24,85
|
25,40
|
24,85
|
30/04/2024 |
6.889 |
-1,97%
|
25,30
|
24,85
|
25,40
|
24,85
|
29/04/2024 |
8.814 |
-0,78%
|
25,60
|
25,30
|
25,75
|
25,35
|
26/04/2024 |
3.550 |
0,79%
|
25,65
|
25,35
|
25,70
|
25,55
|
25/04/2024 |
65.051 |
-2,68%
|
26,10
|
25,00
|
26,40
|
25,45
|
24/04/2024 |
10.026 |
1,06%
|
25,90
|
25,85
|
26,30
|
26,15
|
23/04/2024 |
6.532 |
0,29%
|
25,70
|
25,70
|
26,10
|
25,875
|
22/04/2024 |
41.672 |
1,38%
|
25,85
|
25,70
|
26,25
|
25,80
|
19/04/2024 |
63.989 |
-0,78%
|
25,60
|
25,40
|
25,60
|
25,45
|
18/04/2024 |
14.459 |
0,39%
|
25,55
|
25,40
|
25,80
|
25,65
|
17/04/2024 |
24.589 |
0,39%
|
25,55
|
25,425
|
25,85
|
25,55
|
16/04/2024 |
96.099 |
-0,68%
|
25,40
|
25,20
|
25,55
|
25,45
|
15/04/2024 |
23.452 |
1,09%
|
25,35
|
25,25
|
25,80
|
25,625
|
12/04/2024 |
14.628 |
-0,49%
|
25,65
|
25,30
|
25,80
|
25,35
|
11/04/2024 |
5.263 |
-1,26%
|
25,70
|
25,40
|
25,70
|
25,475
|
10/04/2024 |
19.420 |
-0,19%
|
25,95
|
25,45
|
26,00
|
25,80
|
09/04/2024 |
13.406 |
-0,39%
|
25,80
|
25,725
|
25,95
|
25,85
|
08/04/2024 |
14.330 |
-1,33%
|
26,35
|
25,825
|
26,35
|
25,95
|
05/04/2024 |
20.553 |
-1,13%
|
26,45
|
26,10
|
26,45
|
26,30
|
04/04/2024 |
16.360 |
0,76%
|
26,75
|
26,35
|
26,75
|
26,60
|
03/04/2024 |
16.709 |
0,28%
|
26,40
|
26,30
|
26,60
|
26,50
|
02/04/2024 |
30.855 |
-0,98%
|
26,55
|
26,25
|
26,95
|
26,40
|
01/04/2024 |
0 |
1,80%
|
26,32
|
26,32
|
26,70
|
26,66
|
28/03/2024 |
25.724 |
1,80%
|
26,32
|
26,32
|
26,70
|
26,66
|
27/03/2024 |
11.056 |
0,42%
|
26,08
|
25,96
|
26,24
|
26,19
|
26/03/2024 |
13.783 |
0,12%
|
26,14
|
25,82
|
26,14
|
26,08
|
25/03/2024 |
6.438 |
0,12%
|
25,84
|
25,82
|
26,06
|
26,05
|
22/03/2024 |
11.727 |
0,69%
|
26,04
|
25,96
|
26,12
|
26,10
|
21/03/2024 |
16.583 |
1,61%
|
25,60
|
25,54
|
26,02
|
25,94
|
20/03/2024 |
18.411 |
0,08%
|
25,62
|
25,30
|
25,72
|
25,54
|
19/03/2024 |
7.961 |
0,24%
|
25,36
|
25,28
|
25,66
|
25,52
|
18/03/2024 |
10.471 |
1,43%
|
24,92
|
24,88
|
25,46
|
25,46
|
15/03/2024 |
4.759 |
0,76%
|
24,89
|
24,89
|
25,16
|
25,10
|
14/03/2024 |
1.655 |
-0,80%
|
25,10
|
24,84
|
25,20
|
24,91
|
13/03/2024 |
1.840 |
0,44%
|
25,02
|
24,96
|
25,15
|
25,11
|
12/03/2024 |
5.631 |
1,46%
|
24,88
|
24,88
|
25,20
|
25,00
|
11/03/2024 |
7.486 |
-2,26%
|
25,14
|
24,64
|
25,18
|
24,64
|
08/03/2024 |
21.958 |
-0,59%
|
25,04
|
25,04
|
25,34
|
25,21
|
07/03/2024 |
18.454 |
1,68%
|
24,76
|
24,76
|
25,46
|
25,36
|
06/03/2024 |
40.695 |
1,05%
|
24,68
|
24,50
|
24,98
|
24,94
|
05/03/2024 |
17.182 |
-0,68%
|
24,80
|
24,34
|
24,80
|
24,68
|
04/03/2024 |
26.157 |
-0,44%
|
24,95
|
24,66
|
25,06
|
24,85
|
01/03/2024 |
12.142 |
1,05%
|
24,98
|
24,74
|
25,16
|
24,96
|
29/02/2024 |
6.241 |
-3,06%
|
25,50
|
24,70
|
25,50
|
24,70
|
28/02/2024 |
30.349 |
-1,47%
|
25,86
|
24,97
|
25,86
|
25,44
|
27/02/2024 |
30.437 |
0,19%
|
25,78
|
25,40
|
26,10
|
25,82
|
26/02/2024 |
64.342 |
6,05%
|
25,40
|
24,32
|
26,26
|
25,77
|
23/02/2024 |
22.953 |
-2,49%
|
24,66
|
24,30
|
24,75
|
24,30
|
22/02/2024 |
32.963 |
-0,12%
|
25,26
|
24,76
|
25,36
|
24,92
|
21/02/2024 |
21.185 |
2,30%
|
24,56
|
24,42
|
25,08
|
24,95
|
20/02/2024 |
16.758 |
-1,02%
|
24,72
|
24,28
|
24,72
|
24,39
|
19/02/2024 |
11.257 |
-0,53%
|
24,80
|
24,56
|
24,80
|
24,64
|
16/02/2024 |
12.716 |
2,02%
|
24,44
|
24,39
|
24,92
|
24,77
|
15/02/2024 |
11.877 |
-1,18%
|
24,60
|
24,18
|
24,75
|
24,28
|
14/02/2024 |
4.692 |
0,12%
|
24,54
|
24,49
|
24,66
|
24,57
|
13/02/2024 |
16.292 |
-0,49%
|
24,55
|
24,32
|
24,78
|
24,54
|
12/02/2024 |
5.001 |
0,16%
|
24,81
|
24,56
|
24,88
|
24,66
|
09/02/2024 |
32.972 |
-1,52%
|
25,00
|
24,18
|
25,00
|
24,62
|
08/02/2024 |
32.799 |
0,00%
|
24,90
|
24,90
|
25,14
|
25,00
|
07/02/2024 |
9.866 |
0,04%
|
25,04
|
24,88
|
25,10
|
25,00
|
06/02/2024 |
11.100 |
1,34%
|
24,60
|
24,52
|
25,02
|
24,99
|
05/02/2024 |
15.249 |
-1,36%
|
25,04
|
24,60
|
25,08
|
24,66
|
02/02/2024 |
47.242 |
1,79%
|
24,86
|
24,86
|
25,38
|
25,00
|
01/02/2024 |
66.629 |
0,08%
|
24,50
|
24,50
|
24,83
|
24,56
|
31/01/2024 |
8.799 |
0,29%
|
24,46
|
24,36
|
24,56
|
24,54
|
30/01/2024 |
16.841 |
-0,12%
|
24,46
|
24,30
|
24,54
|
24,47
|
29/01/2024 |
5.209 |
-1,45%
|
24,84
|
24,48
|
24,87
|
24,50
|
26/01/2024 |
19.855 |
1,47%
|
24,52
|
24,46
|
24,90
|
24,86
|
25/01/2024 |
4.997 |
-0,61%
|
24,64
|
24,44
|
24,72
|
24,50
|
24/01/2024 |
3.711 |
0,78%
|
24,56
|
24,56
|
24,78
|
24,65
|
23/01/2024 |
6.943 |
0,66%
|
24,34
|
24,20
|
24,75
|
24,46
|
22/01/2024 |
3.587 |
0,71%
|
24,44
|
24,16
|
24,50
|
24,30
|
19/01/2024 |
4.402 |
0,29%
|
24,20
|
23,98
|
24,22
|
24,13
|
18/01/2024 |
3.570 |
-0,74%
|
24,13
|
24,04
|
24,32
|
24,06
|
17/01/2024 |
4.963 |
0,00%
|
23,92
|
23,89
|
24,28
|
24,22
|
16/01/2024 |
4.065 |
-0,70%
|
24,28
|
24,12
|
24,40
|
24,22
|
15/01/2024 |
4.831 |
-0,29%
|
24,42
|
24,36
|
24,58
|
24,39
|
12/01/2024 |
4.589 |
1,92%
|
24,46
|
24,28
|
24,54
|
24,40
|
11/01/2024 |
7.388 |
-2,13%
|
24,59
|
23,94
|
24,60
|
23,94
|
10/01/2024 |
3.164 |
-0,53%
|
24,54
|
24,32
|
24,58
|
24,46
|
09/01/2024 |
11.895 |
-0,28%
|
24,74
|
24,52
|
24,78
|
24,59
|
08/01/2024 |
10.340 |
-1,04%
|
24,86
|
24,44
|
24,86
|
24,66
|
05/01/2024 |
5.432 |
-0,56%
|
25,04
|
24,56
|
25,08
|
24,92
|
04/01/2024 |
6.005 |
0,00%
|
25,10
|
24,80
|
25,20
|
25,06
|
03/01/2024 |
16.426 |
-4,50%
|
25,74
|
24,84
|
25,74
|
25,06
|
02/01/2024 |
4.465 |
1,86%
|
25,96
|
25,76
|
26,30
|
26,24
|
29/12/2023 |
10.992 |
-0,23%
|
25,69
|
25,69
|
25,86
|
25,76
|