CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	84.817	0,00%	25,40	24,48	25,44	24,78
06-10-2023	36.930	0,00%	26,18	25,34	26,18	25,76
05-10-2023	24.476	0,00%	25,86	25,40	26,18	25,40
04-10-2023	42.021	0,16%	25,76	25,60	25,90	25,88
03-10-2023	50.677	0,00%	26,18	25,64	26,18	25,84
02-10-2023	31.453	0,00%	25,58	25,54	26,18	26,06
29-09-2023	51.041	0,00%	25,84	25,62	26,14	25,64
28-09-2023	29.013	0,00%	25,58	25,50	26,02	26,02
27-09-2023	17.026	0,00%	25,44	25,24	25,54	25,54
26-09-2023	21.790	0,00%	25,24	25,24	25,48	25,44
25-09-2023	18.177	0,00%	25,94	25,38	25,94	25,48
22-09-2023	17.476	0,00%	26,00	25,76	26,08	25,98
21-09-2023	26.882	0,00%	26,24	25,84	26,30	25,92
20-09-2023	26.874	0,00%	26,14	26,08	26,36	26,28
19-09-2023	27.364	0,00%	26,30	25,88	26,30	26,22
18-09-2023	35.086	0,00%	26,22	25,86	26,24	26,10
15-09-2023	68.861	0,00%	26,32	26,12	26,68	26,12
14-09-2023	31.780	0,00%	26,46	26,18	26,52	26,46
13-09-2023	30.683	0,00%	26,40	26,02	26,92	26,42
12-09-2023	30.795	0,00%	27,20	26,22	27,20	26,54
11-09-2023	35.826	0,00%	26,90	26,60	27,24	26,70
08-09-2023	40.216	0,00%	27,54	26,14	27,58	26,74
07-09-2023	27.367	0,00%	28,00	27,52	28,00	27,54
06-09-2023	25.211	0,00%	27,80	27,78	27,96	27,94
05-09-2023	21.886	0,00%	28,08	27,78	28,08	27,82
04-09-2023	10.926	0,00%	27,58	27,58	27,98	27,90
01-09-2023	26.638	0,00%	28,00	27,56	28,20	27,68
31-08-2023	62.781	0,00%	27,68	27,68	28,20	28,08
30-08-2023	17.026	0,00%	27,60	27,48	27,84	27,78
29-08-2023	34.627	0,00%	27,36	27,30	27,60	27,54
28-08-2023	6.413	0,00%	26,94	26,94	27,10	27,10
25-08-2023	25.050	0,00%	26,74	26,74	27,18	26,94
24-08-2023	14.549	0,00%	26,72	26,70	26,88	26,74
23-08-2023	16.052	0,00%	26,80	26,64	26,88	26,68
22-08-2023	16.721	0,00%	27,20	26,92	27,26	27,02
21-08-2023	24.741	0,00%	27,20	27,00	27,30	27,00
18-08-2023	30.355	0,00%	26,60	26,60	27,00	26,98
17-08-2023	20.621	-0,44%	26,78	26,66	26,90	26,88
16-08-2023	19.346	0,00%	26,64	26,64	27,00	27,00
15-08-2023	20.894	0,00%	27,00	26,76	27,10	26,84
14-08-2023	17.443	0,00%	26,76	26,62	26,88	26,84
11-08-2023	19.492	0,00%	27,12	26,74	27,18	26,78
10-08-2023	23.393	0,22%	26,90	26,80	27,16	26,96
09-08-2023	12.905	0,30%	27,20	26,84	27,20	26,90
08-08-2023	33.903	0,00%	26,78	26,76	27,20	26,82
07-08-2023	28.442	0,00%	27,62	26,80	27,62	27,08
04-08-2023	23.550	0,00%	27,14	27,02	27,32	27,12
03-08-2023	40.768	0,00%	27,86	26,78	27,86	26,84
02-08-2023	28.252	0,00%	27,96	27,80	28,18	27,90
01-08-2023	28.298	0,00%	28,52	28,16	28,60	28,46
31-07-2023	31.551	0,00%	28,60	28,40	28,66	28,48
28-07-2023	46.401	0,00%	28,50	28,26	28,74	28,56
27-07-2023	43.069	0,00%	28,90	28,34	29,16	28,64
26-07-2023	34.685	0,00%	28,88	28,46	29,00	28,80
25-07-2023	50.106	0,00%	28,42	28,30	28,90	28,90
24-07-2023	31.828	0,00%	27,80	27,70	28,40	28,30
21-07-2023	59.757	0,00%	27,98	26,96	28,12	28,08
20-07-2023	29.601	0,00%	27,84	27,60	28,02	27,98
19-07-2023	20.786	0,00%	27,46	27,46	27,82	27,80
18-07-2023	26.674	0,00%	26,78	26,78	27,48	27,42
17-07-2023	72.360	0,00%	27,00	26,40	27,14	26,82
14-07-2023	38.817	0,00%	27,60	27,02	27,60	27,14
13-07-2023	34.663	0,00%	27,22	27,22	27,60	27,58
12-07-2023	30.711	0,36%	27,40	27,40	27,76	27,62
11-07-2023	45.942	0,00%	28,00	27,18	28,10	27,52
10-07-2023	19.899	0,00%	27,84	27,70	28,00	27,74
07-07-2023	17.547	0,00%	27,80	27,66	27,96	27,84
06-07-2023	27.279	0,00%	27,66	27,26	27,98	27,70
05-07-2023	30.263	0,00%	27,06	27,06	27,98	27,84
04-07-2023	25.220	0,00%	28,06	27,74	28,10	27,84
03-07-2023	15.085	0,00%	28,00	27,88	28,24	28,20
30-06-2023	7.469	1,38%	27,82	27,80	28,30	28,02
29-06-2023	31.463	0,15%	27,80	27,60	28,00	27,70
28-06-2023	40.158	0,00%	27,20	27,20	27,80	27,66
27-06-2023	40.705	0,00%	27,78	27,10	27,78	27,30
26-06-2023	15.187	0,00%	27,70	27,02	27,70	27,30
23-06-2023	14.781	0,00%	27,48	27,38	27,68	27,40
22-06-2023	33.537	0,00%	27,40	27,10	27,84	27,54
21-06-2023	41.873	0,00%	28,10	27,44	28,10	27,52
20-06-2023	40.967	0,00%	28,20	27,62	28,48	27,74
19-06-2023	69.950	0,00%	28,06	27,70	28,30	27,82
16-06-2023	68.524	0,00%	28,66	28,14	28,66	28,32
15-06-2023	29.565	0,00%	29,00	28,44	29,06	28,52
14-06-2023	49.003	0,76%	28,78	28,78	29,24	29,08
13-06-2023	39.748	0,00%	28,60	28,34	28,96	28,86
12-06-2023	24.472	0,00%	28,74	28,10	28,74	28,50
09-06-2023	32.079	0,00%	28,20	27,98	28,50	28,50
08-06-2023	38.439	0,00%	27,80	27,80	28,64	28,14
07-06-2023	47.135	0,00%	28,20	28,18	28,82	28,50
06-06-2023	26.099	0,00%	27,60	27,60	28,40	28,38
05-06-2023	35.682	1,31%	27,76	27,38	28,04	27,92
02-06-2023	36.240	0,00%	27,30	26,96	27,56	27,56
01-06-2023	40.749	0,00%	27,00	26,70	27,12	26,88
31-05-2023	240.309	0,00%	28,00	26,60	28,10	26,74
30-05-2023	20.905	-0,49%	28,50	28,20	28,50	28,28
29-05-2023	37.607	0,42%	28,30	28,18	28,48	28,42
26-05-2023	19.045	0,00%	28,16	27,80	28,30	28,30
25-05-2023	45.647	0,00%	27,90	27,90	28,16	28,06
24-05-2023	32.191	0,00%	27,94	27,94	28,26	28,12
23-05-2023	26.555	0,00%	27,96	27,96	28,36	28,36