CIE Automotive SA (CIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	57.069	-2,12%	24,64	24,06	24,64	24,06
29/12/2022	51.924	2,16%	23,94	23,90	24,68	24,58
28/12/2022	64.308	2,21%	23,50	23,32	24,06	24,06
27/12/2022	25.573	0,00%	23,88	23,50	23,96	23,54
23/12/2022	42.230	1,20%	23,38	23,16	23,64	23,54
22/12/2022	60.783	-2,27%	23,72	23,08	23,82	23,26
21/12/2022	53.682	0,17%	23,90	23,66	23,98	23,80
20/12/2022	40.218	0,08%	23,56	23,26	23,80	23,76
19/12/2022	41.270	0,76%	23,50	23,48	23,92	23,74
16/12/2022	97.602	0,34%	23,36	23,14	23,72	23,56
15/12/2022	44.802	-1,18%	23,64	23,42	23,84	23,48
14/12/2022	48.205	0,85%	23,52	23,36	23,76	23,76
13/12/2022	50.464	0,34%	23,50	23,32	23,80	23,56
12/12/2022	56.734	0,26%	23,40	22,92	23,48	23,48
09/12/2022	29.176	0,69%	23,02	23,00	23,48	23,42
08/12/2022	53.677	-0,68%	23,30	23,26	23,52	23,26
07/12/2022	42.927	-1,27%	24,00	23,42	24,00	23,42
06/12/2022	46.841	-0,42%	23,98	23,64	23,98	23,72
05/12/2022	87.157	-2,22%	24,12	23,48	24,20	23,82
02/12/2022	75.243	0,74%	23,88	23,88	24,44	24,36
01/12/2022	59.893	-0,49%	24,40	24,06	24,68	24,18
30/11/2022	67.466	-0,90%	24,52	24,16	24,56	24,30
29/11/2022	77.050	2,59%	24,42	23,70	24,76	24,52
28/11/2022	25.952	-1,89%	24,10	23,84	24,18	23,90
25/11/2022	32.270	0,00%	24,10	24,06	24,40	24,36
24/11/2022	35.193	0,08%	24,28	24,28	24,52	24,36
23/11/2022	9.718	0,49%	24,44	24,28	24,60	24,52
22/11/2022	43.915	1,50%	23,92	23,92	24,48	24,44
21/11/2022	31.465	0,75%	23,82	23,70	24,08	24,08
18/11/2022	39.761	1,88%	23,74	23,34	23,92	23,90
17/11/2022	215.774	-1,18%	23,60	23,28	23,94	23,46
16/11/2022	50.867	-1,90%	24,18	23,46	24,18	23,74
15/11/2022	119.308	1,09%	23,90	23,30	24,32	24,20
14/11/2022	80.478	-1,48%	24,48	23,90	24,64	23,94
11/11/2022	63.226	1,25%	24,42	23,88	24,48	24,30
10/11/2022	76.569	3,00%	23,02	23,00	24,12	24,00
09/11/2022	47.506	-0,77%	23,24	23,16	23,50	23,30
08/11/2022	105.904	-0,76%	23,96	23,28	23,96	23,48
07/11/2022	82.825	0,68%	23,50	23,20	23,80	23,66
04/11/2022	74.582	0,60%	23,22	23,22	24,00	23,50
03/11/2022	99.292	-2,59%	24,02	23,12	24,02	23,36
02/11/2022	162.142	-5,96%	25,46	23,98	25,50	23,98
01/11/2022	33.963	-0,93%	25,18	25,18	25,92	25,50
31/10/2022	112.599	1,10%	25,64	25,08	25,76	25,74
28/10/2022	16.220	0,47%	25,16	25,12	25,70	25,56
27/10/2022	26.388	1,03%	25,14	24,94	25,62	25,44
26/10/2022	39.385	1,45%	24,46	24,46	25,18	25,18
25/10/2022	27.073	-0,52%	25,08	24,30	25,24	24,82
24/10/2022	87.267	2,72%	24,30	24,18	25,10	24,96
21/10/2022	44.932	-0,90%	24,30	24,00	24,48	24,30
20/10/2022	135.316	-2,23%	25,06	23,96	25,42	24,52
19/10/2022	107.319	3,81%	24,62	24,10	25,82	25,08
18/10/2022	140.063	2,11%	23,74	23,70	24,82	24,16
17/10/2022	56.325	0,68%	23,66	23,12	23,74	23,66
14/10/2022	42.940	2,83%	23,44	22,88	23,74	23,61
13/10/2022	36.401	1,95%	22,16	22,08	22,98	22,96
12/10/2022	40.815	-0,35%	22,40	22,08	22,64	22,54
11/10/2022	21.534	0,63%	22,29	22,08	22,60	22,62
10/10/2022	14.981	-1,06%	22,36	22,20	22,64	22,40
07/10/2022	27.911	-0,09%	22,66	22,42	22,76	22,62
06/10/2022	11.833	1,43%	22,46	22,38	22,82	22,58
05/10/2022	29.910	-2,36%	22,68	22,02	22,68	22,26
04/10/2022	22.353	4,77%	22,06	22,06	22,88	22,90
03/10/2022	33.537	1,77%	21,34	20,96	21,92	21,86
30/09/2022	132.566	1,82%	21,22	20,60	21,44	21,28
29/09/2022	103.639	-4,57%	21,56	20,62	21,90	20,90
28/09/2022	83.558	-0,46%	22,76	21,50	22,76	21,90
27/09/2022	73.894	-0,09%	21,56	21,56	22,42	22,00
26/09/2022	65.883	1,85%	21,38	21,36	22,36	22,02
23/09/2022	40.776	-3,66%	22,24	21,54	22,46	21,60
22/09/2022	33.118	-2,44%	23,34	22,22	23,34	22,42
21/09/2022	11.797	0,61%	22,46	22,24	23,06	23,00
20/09/2022	37.447	-1,72%	23,44	22,82	23,44	22,88
19/09/2022	9.359	3,01%	22,90	22,70	23,38	23,30
16/09/2022	88.984	-1,55%	23,00	22,52	23,00	22,82
15/09/2022	33.979	-0,77%	23,22	22,98	23,46	23,18
14/09/2022	63.444	1,48%	23,14	23,04	23,38	23,36
13/09/2022	41.320	-2,95%	23,58	22,88	23,66	23,02
12/09/2022	40.048	1,54%	23,90	23,42	23,90	23,72
09/09/2022	41.829	0,52%	23,70	23,10	23,70	23,36
08/09/2022	53.125	-0,94%	23,88	22,76	23,90	23,24
07/09/2022	64.658	0,00%	23,30	23,18	23,50	23,46
06/09/2022	68.025	0,60%	23,48	23,36	23,80	23,46
05/09/2022	44.613	-4,51%	24,20	23,28	24,20	23,32
02/09/2022	64.183	2,18%	23,92	23,64	24,44	24,42
01/09/2022	55.097	-1,97%	24,28	23,74	24,40	23,90
31/08/2022	113.921	1,08%	24,04	24,04	24,76	24,38
30/08/2022	57.555	0,50%	23,70	23,70	24,52	24,12
29/08/2022	108.555	-1,40%	24,20	23,66	24,24	24,00
26/08/2022	56.788	-2,87%	25,02	24,34	25,22	24,34
25/08/2022	38.251	0,48%	24,94	24,84	25,18	25,06
24/08/2022	19.164	1,10%	24,72	24,45	25,00	24,84
23/08/2022	44.223	0,33%	24,62	24,24	24,90	24,66
22/08/2022	63.659	-5,39%	25,90	24,54	25,90	24,58
19/08/2022	21.656	-0,38%	25,92	25,86	26,18	26,02
18/08/2022	20.333	2,84%	25,32	25,15	26,16	26,12
17/08/2022	19.763	-2,68%	25,72	25,40	26,22	25,40
16/08/2022	79.042	0,77%	25,60	25,60	26,10	26,04
15/08/2022	12.358	-0,31%	25,72	25,56	25,82	25,80
12/08/2022	47.440	-0,23%	25,56	25,56	26,00	25,78