CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	35.739	0,00%	28,10	27,88	28,16	28,06
19/05/2023	38.416	0,00%	28,48	27,98	28,48	28,14
18/05/2023	27.393	0,71%	27,88	27,88	28,32	28,20
17/05/2023	30.626	0,00%	27,64	27,64	28,00	28,00
16/05/2023	37.778	0,00%	27,86	27,58	27,92	27,92
15/05/2023	41.769	0,00%	28,00	27,72	28,00	27,92
12/05/2023	50.874	0,00%	28,50	27,38	28,50	27,90
11/05/2023	43.872	-2,03%	28,66	27,86	28,80	27,98
10/05/2023	76.806	0,00%	28,42	28,42	29,06	28,56
09/05/2023	59.945	0,00%	28,22	28,16	28,94	28,46
08/05/2023	24.516	0,00%	28,60	27,78	28,60	28,22
05/05/2023	128.728	0,00%	27,98	27,84	28,74	28,74
04/05/2023	36.171	0,00%	26,66	26,66	27,88	27,80
03/05/2023	53.786	0,00%	27,20	26,84	27,32	27,06
02/05/2023	31.186	0,00%	27,40	26,94	27,56	27,04
01/05/2023	59.085	0,00%	26,80	26,80	27,34	27,32
28/04/2023	59.085	0,00%	26,80	26,80	27,34	27,32
27/04/2023	73.408	0,00%	26,28	26,28	26,72	26,66
26/04/2023	41.893	0,00%	25,68	25,50	26,46	26,32
25/04/2023	30.732	0,00%	26,34	26,20	26,44	26,30
24/04/2023	21.290	0,00%	27,16	26,50	27,16	26,50
21/04/2023	35.832	0,00%	26,84	26,66	27,02	26,88
20/04/2023	119.643	0,00%	27,20	26,82	27,22	26,98
19/04/2023	60.072	0,00%	27,36	27,00	27,36	27,22
18/04/2023	62.227	0,00%	27,10	26,84	27,30	27,22
17/04/2023	43.078	0,00%	26,48	26,48	26,98	26,84
14/04/2023	32.653	0,00%	26,20	26,10	26,60	26,50
13/04/2023	38.629	0,00%	25,50	25,50	26,18	25,96
12/04/2023	36.906	0,31%	26,10	25,82	26,10	25,96
11/04/2023	28.433	1,49%	25,82	25,76	26,04	25,88
10/04/2023	22.179	0,00%	25,78	25,38	25,90	25,50
06/04/2023	22.179	-1,24%	25,78	25,38	25,90	25,50
05/04/2023	50.739	-1,83%	26,48	25,80	26,48	25,82
04/04/2023	50.280	-0,98%	26,60	26,30	26,96	26,30
03/04/2023	37.649	0,23%	26,52	26,26	26,66	26,56
31/03/2023	77.884	0,76%	26,10	26,10	26,68	26,50
30/03/2023	280.479	2,26%	25,82	25,80	26,36	26,30
29/03/2023	36.855	2,15%	25,24	25,14	25,78	25,72
28/03/2023	41.833	0,16%	25,06	25,06	25,42	25,18
27/03/2023	45.530	1,37%	24,96	24,96	25,32	25,14
24/03/2023	38.275	-1,98%	25,00	24,70	25,12	24,80
23/03/2023	9.916	0,47%	25,10	24,92	25,54	25,42
22/03/2023	29.755	-0,48%	25,28	25,00	25,32	25,16
21/03/2023	36.582	1,45%	24,92	24,92	25,52	25,28
20/03/2023	72.825	0,73%	24,80	24,14	25,14	24,92
17/03/2023	63.827	-3,28%	26,00	24,70	26,00	24,74
16/03/2023	55.473	1,27%	25,58	25,34	25,88	25,58
15/03/2023	19.482	-3,21%	26,30	24,94	26,30	25,32
14/03/2023	92.585	2,27%	25,42	25,38	26,38	26,12
13/03/2023	87.165	-3,55%	26,40	25,32	26,54	25,54
10/03/2023	83.100	-0,90%	26,50	25,50	26,56	26,48
09/03/2023	33.738	-1,04%	27,00	26,64	27,08	26,72
08/03/2023	38.279	0,52%	26,72	26,46	27,00	27,00
07/03/2023	117.311	-0,59%	26,98	26,82	27,16	26,86
06/03/2023	44.105	-2,10%	27,26	26,98	27,64	27,02
03/03/2023	67.852	-0,22%	27,50	27,50	27,86	27,60
02/03/2023	56.134	-0,22%	27,62	27,50	27,76	27,66
01/03/2023	123.863	0,15%	27,74	27,50	28,00	27,72
28/02/2023	88.443	-0,43%	27,60	27,14	27,88	27,68
27/02/2023	49.253	2,51%	27,42	27,00	27,88	27,80
24/02/2023	53.294	-0,66%	27,22	27,00	27,44	27,12
23/02/2023	47.288	1,04%	26,98	26,98	27,32	27,30
22/02/2023	76.979	-1,24%	27,04	26,86	27,34	27,02
21/02/2023	50.024	0,89%	27,48	26,92	27,56	27,36
20/02/2023	54.805	0,30%	27,30	27,00	27,56	27,12
17/02/2023	42.783	-0,30%	27,12	26,98	27,36	27,04
16/02/2023	14.837	-0,29%	27,48	26,96	27,50	27,12
15/02/2023	118.754	0,15%	26,94	26,90	27,36	27,18
14/02/2023	76.889	-0,29%	27,42	26,96	27,46	27,14
13/02/2023	104.644	-0,95%	27,10	26,00	27,44	27,22
10/02/2023	71.158	-2,14%	28,08	27,28	28,12	27,48
09/02/2023	13.166	-0,53%	28,44	28,02	28,52	28,11
08/02/2023	29.033	-0,07%	28,32	28,21	28,64	28,26
07/02/2023	64.103	0,43%	28,22	28,12	28,56	28,32
06/02/2023	160.005	-2,36%	28,62	28,10	28,66	28,20
03/02/2023	181.529	2,63%	28,20	27,88	28,88	28,88
02/02/2023	120.972	0,50%	28,00	27,10	28,58	28,14
01/02/2023	100.130	2,79%	27,48	27,12	28,08	28,00
31/01/2023	51.624	-0,58%	27,40	27,10	27,42	27,24
30/01/2023	72.971	-0,07%	27,34	27,14	27,44	27,40
27/01/2023	67.599	1,93%	27,00	26,76	27,42	27,42
26/01/2023	57.390	1,20%	26,66	26,56	27,02	26,90
25/01/2023	167.011	-1,04%	26,68	26,44	26,84	26,58
24/01/2023	68.855	1,05%	26,60	26,36	26,86	26,86
23/01/2023	37.717	0,30%	26,34	26,28	26,68	26,58
20/01/2023	51.075	1,85%	26,00	26,00	26,58	26,50
19/01/2023	89.094	-2,18%	26,40	25,74	26,40	26,02
18/01/2023	156.422	-0,60%	26,30	26,26	26,76	26,60
17/01/2023	70.053	1,13%	26,26	26,26	26,82	26,76
16/01/2023	58.506	1,07%	26,12	25,86	26,50	26,46
13/01/2023	65.355	2,27%	25,56	25,28	26,20	26,18
12/01/2023	69.912	0,31%	25,64	25,22	25,68	25,60
11/01/2023	80.667	-0,08%	25,50	25,14	25,78	25,52
10/01/2023	101.200	0,24%	25,50	25,14	25,54	25,54
09/01/2023	95.625	0,00%	25,44	25,10	25,80	25,48
06/01/2023	38.680	1,51%	25,28	24,84	25,54	25,48
05/01/2023	51.312	1,21%	24,62	24,62	25,16	25,10
04/01/2023	76.182	2,73%	24,14	24,06	24,80	24,80
03/01/2023	56.519	-1,79%	24,08	24,00	24,64	24,14
02/01/2023	31.404	2,16%	24,48	24,44	24,82	24,58