CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,38%	26,35	26,00	26,45	26,35
17/07/2024	30.140	-0,38%	26,35	26,00	26,45	26,35
16/07/2024	14.621	0,57%	26,30	26,05	26,45	26,45
15/07/2024	13.612	-0,57%	26,45	26,30	26,45	26,30
12/07/2024	34.169	1,15%	26,30	26,30	26,60	26,45
11/07/2024	27.576	0,97%	25,90	25,85	26,20	26,15
10/07/2024	15.758	0,19%	25,85	25,80	26,00	25,90
09/07/2024	58.115	-1,71%	26,20	25,80	26,20	25,85
08/07/2024	53.659	0,77%	26,05	26,05	26,55	26,30
05/07/2024	3.681	0,58%	26,15	26,15	26,40	26,25
04/07/2024	8.057	-0,76%	26,175	25,95	26,20	26,10
03/07/2024	2.550	1,35%	26,25	26,15	26,40	26,30
02/07/2024	5.966	-0,48%	26,00	25,65	26,10	25,95
01/07/2024	4.653	0,77%	26,25	25,80	26,25	26,075
28/06/2024	14.164	0,10%	25,90	25,80	26,025	25,875
27/06/2024	10.534	1,17%	26,00	25,75	26,10	25,85
26/06/2024	13.063	-3,77%	26,55	25,55	26,60	25,55
25/06/2024	15.790	-0,84%	26,85	26,55	26,85	26,55
24/06/2024	9.437	2,59%	26,55	26,50	26,85	26,775
21/06/2024	5.200	-2,06%	26,60	26,10	26,60	26,10
20/06/2024	13.307	0,57%	26,70	26,30	26,75	26,65
19/06/2024	4.701	-0,56%	26,65	26,05	26,85	26,50
18/06/2024	14.391	-0,93%	26,95	26,65	27,15	26,75
17/06/2024	4.751	1,50%	27,15	26,45	27,15	27,00
14/06/2024	8.768	-1,66%	27,125	26,475	27,125	26,70
13/06/2024	4.053	-0,91%	27,45	27,05	27,50	27,15
12/06/2024	8.311	-0,45%	27,40	27,20	27,55	27,40
11/06/2024	2.417	-1,87%	27,95	27,40	27,95	27,525
10/06/2024	4.370	0,72%	28,00	27,70	28,05	28,05
07/06/2024	5.611	-0,36%	27,80	27,60	27,90	27,85
06/06/2024	5.254	0,54%	28,15	27,85	28,30	27,95
05/06/2024	8.970	-1,24%	28,10	27,65	28,10	27,80
04/06/2024	24.578	-0,18%	28,45	28,10	28,45	28,15
03/06/2024	5.312	0,71%	28,15	28,05	28,35	28,20
31/05/2024	4.853	-0,36%	28,05	27,80	28,05	28,00
30/05/2024	23.638	2,37%	27,20	27,20	28,20	28,10
29/05/2024	13.596	0,18%	27,55	27,45	27,90	27,60
28/05/2024	6.069	0,36%	27,475	27,35	27,65	27,55
27/05/2024	1.768	0,92%	27,25	27,25	27,50	27,45
24/05/2024	5.891	0,37%	26,90	26,85	27,25	27,20
23/05/2024	3.109	-0,91%	27,10	26,95	27,35	27,10
22/05/2024	5.406	-0,36%	27,35	27,20	27,475	27,35
21/05/2024	2.103	-0,72%	27,60	27,45	27,75	27,45
20/05/2024	1.001	-0,54%	27,75	27,65	27,80	27,65
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