CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	5.332	0,08%	25,78	25,58	25,82	25,70
27/12/2023	5.033	1,66%	25,32	25,32	25,82	25,76
26/12/2023	9.679	-1,78%	25,71	24,86	25,90	25,34
22/12/2023	9.679	-1,78%	25,71	24,86	25,90	25,34
21/12/2023	3.498	-0,62%	25,76	25,66	25,86	25,80
20/12/2023	12.811	-0,15%	26,08	25,66	26,18	25,98
19/12/2023	9.757	1,17%	25,78	25,78	26,17	25,96
18/12/2023	8.106	0,04%	25,74	25,54	25,90	25,66
15/12/2023	18.366	-1,00%	25,98	25,38	26,06	25,65
14/12/2023	81.641	2,82%	25,52	25,52	26,34	25,91
13/12/2023	11.609	-1,10%	25,42	25,14	25,50	25,20
12/12/2023	19.592	-0,70%	25,82	25,40	25,82	25,48
11/12/2023	5.833	-0,16%	25,80	25,54	25,80	25,66
08/12/2023	6.997	0,23%	26,04	25,56	26,04	25,70
07/12/2023	148.943	-0,85%	25,96	25,54	25,96	25,64
06/12/2023	6.787	0,94%	25,60	25,60	26,10	25,88
05/12/2023	11.116	-0,85%	25,72	25,52	25,82	25,64
04/12/2023	19.869	-0,31%	25,74	25,66	25,94	25,86
01/12/2023	29.298	0,15%	25,96	25,74	25,98	25,94
30/11/2023	32.017	5,97%	24,38	24,38	26,16	25,90
29/11/2023	15.262	1,03%	24,38	24,32	24,54	24,44
28/11/2023	9.484	-0,21%	24,06	23,86	24,24	24,19
27/11/2023	15.082	0,00%	24,10	24,10	24,38	24,24
24/11/2023	6.952	0,17%	24,29	24,14	24,34	24,24
23/11/2023	12.749	0,25%	24,26	23,92	24,28	24,20
22/11/2023	10.956	0,00%	24,14	24,08	24,30	24,06
21/11/2023	23.284	-0,74%	24,44	23,97	24,44	24,06
20/11/2023	35.123	-2,26%	24,56	24,02	24,68	24,26
17/11/2023	7.744	0,08%	24,83	24,70	25,04	24,82
16/11/2023	4.802	0,16%	24,94	24,80	25,07	24,80
15/11/2023	20.798	-0,08%	24,86	24,57	25,16	24,76
14/11/2023	15.280	1,56%	24,52	24,20	24,82	24,78
13/11/2023	18.826	0,16%	24,46	24,18	24,46	24,42
10/11/2023	8.653	-0,81%	24,50	24,12	24,50	24,38
09/11/2023	5.720	-0,49%	24,82	24,52	24,84	24,58
08/11/2023	7.853	-0,80%	24,70	24,48	24,84	24,70
07/11/2023	4.672	-0,40%	25,11	24,82	25,35	24,90
06/11/2023	5.888	-0,40%	25,09	24,78	25,16	25,00
03/11/2023	11.948	-0,63%	25,38	25,06	25,42	25,10
02/11/2023	12.396	3,78%	24,68	24,48	25,32	25,26
01/11/2023	7.666	1,08%	24,32	24,06	24,38	24,34
31/10/2023	6.160	0,17%	23,90	23,88	24,16	24,08
30/10/2023	13.953	0,25%	23,98	23,77	24,32	24,04
27/10/2023	5.513	0,21%	23,88	23,78	23,98	23,98
26/10/2023	16.286	-1,93%	24,12	23,80	24,12	23,93
25/10/2023	13.805	0,12%	24,18	24,06	24,62	24,40
24/10/2023	13.108	0,87%	24,12	23,96	24,44	24,37
23/10/2023	37.950	-0,08%	23,98	23,74	24,20	24,10
20/10/2023	46.337	0,00%	24,42	23,82	24,42	24,12
19/10/2023	48.882	0,00%	24,04	24,04	24,46	24,26
18/10/2023	64.708	0,00%	24,40	24,04	24,64	24,22
17/10/2023	30.763	0,00%	24,48	24,40	24,68	24,48
16/10/2023	47.219	0,00%	24,84	24,32	25,02	24,64
13/10/2023	21.830	0,00%	24,84	24,84	25,44	25,04
12/10/2023	31.673	1,04%	25,14	25,08	25,40	25,22
11/10/2023	61.025	0,00%	24,94	24,86	25,44	24,96
10/10/2023	42.019	0,00%	24,80	24,80	25,30	25,10