CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,00%	25,20	24,90	25,40	25,20
22/11/2024	24.274	1,00%	25,20	24,90	25,40	25,20
21/11/2024	21.490	-0,99%	25,10	24,85	25,30	24,95
20/11/2024	16.248	0,40%	25,10	24,95	25,25	25,20
19/11/2024	12.503	-0,40%	25,15	24,85	25,35	25,10
18/11/2024	23.633	-0,40%	25,30	25,025	25,40	25,20
15/11/2024	9.205	0,60%	25,10	25,10	25,50	25,30
14/11/2024	11.351	0,60%	25,05	24,90	25,30	25,15
13/11/2024	20.992	1,01%	24,75	24,60	25,25	25,00
12/11/2024	23.155	-0,60%	24,775	24,75	25,10	24,75
11/11/2024	18.038	1,12%	24,95	24,75	25,05	24,90
08/11/2024	21.157	0,72%	24,15	24,15	24,70	24,625
07/11/2024	9.465	3,38%	24,90	23,90	24,90	24,45
06/11/2024	15.442	-2,58%	24,10	23,50	24,35	23,65
05/11/2024	23.217	0,73%	24,20	24,05	24,65	24,275
04/11/2024	11.446	-1,03%	24,35	24,10	24,50	24,10
01/11/2024	5.261	-1,02%	24,55	24,20	24,65	24,35
31/10/2024	14.516	-0,41%	24,55	24,20	24,60	24,60
30/10/2024	15.013	-1,20%	24,825	24,45	24,825	24,70
29/10/2024	13.849	0,40%	25,15	24,65	25,20	25,00
28/10/2024	18.210	-1,78%	25,45	24,60	25,45	24,90
25/10/2024	14.548	-2,41%	26,125	25,35	26,125	25,35
24/10/2024	7.288	1,47%	25,70	25,70	26,30	25,975
23/10/2024	7.060	-1,54%	26,00	25,60	26,15	25,60
22/10/2024	4.194	1,37%	26,05	25,80	26,10	26,00
21/10/2024	16.669	-0,58%	25,725	25,65	26,40	25,65
18/10/2024	10.442	0,59%	25,60	25,60	25,90	25,80
17/10/2024	8.959	1,38%	25,90	25,60	25,90	25,65
16/10/2024	2.846	-1,56%	25,50	25,30	25,75	25,30
15/10/2024	5.632	1,18%	25,85	25,60	26,00	25,70
14/10/2024	2.554	-1,74%	25,90	25,40	26,10	25,40
11/10/2024	5.040	0,39%	25,80	25,70	26,00	25,85
10/10/2024	9.230	-0,58%	25,85	25,65	25,925	25,75
09/10/2024	3.848	1,57%	25,45	25,45	25,90	25,90
08/10/2024	14.537	-0,20%	25,35	25,325	25,65	25,50
07/10/2024	12.632	0,79%	25,70	25,15	25,75	25,55
04/10/2024	8.335	1,00%	25,20	25,15	25,475	25,35
03/10/2024	5.658	-0,99%	25,45	25,05	25,525	25,10
02/10/2024	14.760	-1,17%	25,425	25,30	25,60	25,35
01/10/2024	16.166	-0,77%	25,80	25,525	26,00	25,65
30/09/2024	9.771	-2,45%	26,15	25,725	26,15	25,85
27/09/2024	12.510	1,15%	26,30	26,10	26,55	26,50
26/09/2024	7.496	2,75%	25,50	25,50	26,275	26,20
25/09/2024	7.599	0,00%	25,65	25,50	25,75	25,50
24/09/2024	9.322	-1,07%	25,90	25,50	26,10	25,50
23/09/2024	8.927	0,39%	25,625	25,50	26,20	25,775
20/09/2024	21.606	-0,68%	25,70	25,475	25,70	25,675
19/09/2024	6.606	0,39%	26,10	25,70	26,10	25,85
18/09/2024	20.525	0,39%	25,65	25,60	25,80	25,75
17/09/2024	29.195	0,79%	25,55	25,45	25,75	25,65
16/09/2024	31.848	-1,74%	26,00	25,35	26,00	25,45
13/09/2024	37.930	1,57%	25,60	25,60	26,00	25,90
12/09/2024	34.964	0,79%	25,50	25,35	25,55	25,50
11/09/2024	27.549	-0,78%	25,50	24,95	25,75	25,30
10/09/2024	48.830	-2,11%	25,85	25,25	26,05	25,50
09/09/2024	30.965	-0,57%	26,05	25,55	26,45	26,05
06/09/2024	20.230	-0,95%	27,00	26,20	27,00	26,20
05/09/2024	19.600	0,00%	26,35	26,35	26,65	26,45
04/09/2024	15.843	-1,86%	26,60	26,40	26,65	26,45
03/09/2024	16.922	-1,28%	27,25	26,85	27,45	26,95
02/09/2024	30.087	0,55%	27,10	26,90	27,30	27,30
30/08/2024	41.710	0,19%	27,15	26,65	27,35	27,15
29/08/2024	42.713	0,00%	26,90	26,90	27,30	27,10
28/08/2024	61.937	1,69%	26,70	26,70	27,40	27,10
27/08/2024	50.352	0,76%	26,50	26,10	26,70	26,65
26/08/2024	37.656	1,93%	25,90	25,80	26,45	26,45
23/08/2024	19.309	0,19%	25,95	25,80	26,05	25,95
22/08/2024	23.060	-0,39%	25,95	25,75	26,05	25,90
21/08/2024	12.533	0,00%	26,10	25,80	26,10	26,00
20/08/2024	15.266	-0,57%	26,15	25,90	26,15	26,00
19/08/2024	22.377	0,97%	26,05	25,90	26,15	26,15
16/08/2024	27.048	0,00%	25,85	25,70	25,95	25,90
15/08/2024	36.562	-0,39%	26,00	25,60	26,00	25,90
14/08/2024	19.246	0,19%	26,50	25,80	26,50	26,00
13/08/2024	21.318	0,39%	25,40	25,40	26,00	25,95
12/08/2024	18.873	-0,58%	25,90	25,80	26,10	25,85
09/08/2024	20.140	0,19%	26,05	25,90	26,20	26,00
08/08/2024	28.642	0,19%	25,40	25,40	26,05	25,95
07/08/2024	18.144	1,57%	26,05	25,75	26,05	25,90
06/08/2024	31.882	0,00%	25,60	25,35	25,65	25,50
05/08/2024	37.398	-3,23%	25,85	25,25	26,05	25,50
02/08/2024	19.661	-0,94%	26,60	26,30	26,60	26,35
01/08/2024	33.066	-1,48%	27,05	26,55	27,05	26,60
31/07/2024	45.149	1,12%	26,80	26,65	27,05	27,00
30/07/2024	41.163	0,19%	26,45	26,00	27,40	26,70
29/07/2024	36.974	0,19%	26,55	26,30	26,75	26,65
26/07/2024	86.623	-1,30%	26,60	26,50	27,15	26,60
25/07/2024	37.130	-0,92%	26,75	26,55	27,00	26,95
24/07/2024	53.190	-0,18%	27,20	27,10	27,50	27,20
23/07/2024	42.086	1,30%	26,90	26,70	27,50	27,25
22/07/2024	44.833	3,26%	26,10	25,80	26,95	26,90
19/07/2024	54.107	-2,07%	26,70	25,95	26,70	26,05
18/07/2024	23.591	0,95%	26,20	26,20	26,75	26,60
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