Groupe Eurotunnel SA (GETF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,22%	16,095	15,93	16,13	16,13
17/07/2024	571.244	0,22%	16,095	15,93	16,13	16,13
16/07/2024	547.198	0,81%	15,925	15,85	16,095	16,095
15/07/2024	398.281	-1,08%	16,09	15,885	16,13	15,965
12/07/2024	552.012	0,81%	16,08	15,995	16,20	16,14
11/07/2024	461.598	0,35%	15,97	15,85	16,035	16,01
10/07/2024	516.504	0,73%	15,90	15,80	15,995	15,955
09/07/2024	704.341	-0,94%	15,925	15,725	15,93	15,84
08/07/2024	683.456	-0,59%	16,005	15,93	16,25	15,99
05/07/2024	509.629	1,45%	15,91	15,84	16,16	16,085
04/07/2024	546.139	0,16%	15,835	15,72	15,98	15,855
03/07/2024	765.830	2,26%	15,565	15,50	15,865	15,83
02/07/2024	659.899	-0,23%	15,435	15,36	15,56	15,48
01/07/2024	1.384.402	0,42%	15,92	15,515	16,12	15,515
28/06/2024	1.102.191	-0,39%	15,58	15,355	15,755	15,45
27/06/2024	840.471	-0,96%	15,66	15,48	15,755	15,51
26/06/2024	659.846	-1,11%	15,905	15,46	15,905	15,66
25/06/2024	840.538	-0,47%	15,895	15,76	15,935	15,835
24/06/2024	436.688	-0,25%	15,935	15,845	15,935	15,91
21/06/2024	2.003.457	-0,41%	15,985	15,925	16,035	15,95
20/06/2024	613.179	1,04%	15,835	15,825	16,025	16,015
19/06/2024	840.919	1,31%	15,99	15,85	16,055	15,85
18/06/2024	439.545	1,62%	15,49	15,49	15,715	15,645
17/06/2024	1.057.841	-0,90%	15,75	15,39	15,75	15,395
14/06/2024	757.562	-2,97%	15,995	15,34	16,00	15,535
13/06/2024	554.474	-1,93%	16,285	15,96	16,33	16,01
12/06/2024	791.176	1,84%	16,005	15,88	16,415	16,325
11/06/2024	822.833	-0,71%	16,165	15,955	16,24	16,03
10/06/2024	927.806	-2,06%	16,335	15,87	16,34	16,145
07/06/2024	718.609	-0,87%	16,595	16,40	16,805	16,485
06/06/2024	899.430	1,90%	16,89	16,525	16,89	16,63
05/06/2024	596.837	-1,09%	16,56	16,16	16,635	16,32
04/06/2024	501.876	-1,20%	16,70	16,41	16,75	16,50
03/06/2024	1.113.090	3,18%	16,515	16,14	16,72	16,70
31/05/2024	6.203.822	2,11%	15,92	15,72	16,185	16,185
30/05/2024	891.656	2,52%	15,39	15,36	15,855	15,85
29/05/2024	640.959	-1,39%	16,165	16,01	16,265	16,01
28/05/2024	630.852	-0,64%	16,39	16,17	16,39	16,235
27/05/2024	542.837	1,24%	16,135	16,00	16,34	16,34
24/05/2024	589.444	0,31%	16,015	15,94	16,18	16,14
23/05/2024	558.288	-1,32%	16,305	16,085	16,31	16,09
22/05/2024	563.121	-2,16%	16,615	16,305	16,62	16,305
21/05/2024	524.449	-0,33%	16,67	16,50	16,725	16,665
20/05/2024	204.709	-0,06%	16,73	16,695	16,775	16,72
17/05/2024	627.150	0,33%	16,625	16,575	16,765	16,73
16/05/2024	542.891	0,57%	16,57	16,52	16,775	16,675
15/05/2024	653.205	0,00%	16,595	16,53	16,76	16,58
14/05/2024	576.410	-0,72%	16,69	16,54	16,795	16,58
13/05/2024	593.146	0,66%	16,585	16,585	16,765	16,70
10/05/2024	632.558	-0,99%	16,785	16,525	16,855	16,59
09/05/2024	343.686	0,27%	16,735	16,70	16,845	16,755
08/05/2024	455.978	0,45%	16,66	16,66	16,82	16,71
07/05/2024	577.094	0,61%	16,54	16,535	16,755	16,635
06/05/2024	478.773	-0,15%	16,58	16,46	16,61	16,535
03/05/2024	634.496	1,53%	16,415	16,41	16,665	16,56
02/05/2024	977.808	1,94%	16,20	16,20	16,65	16,31
01/05/2024	1.262.679	0,00%	16,455	15,905	16,475	16,00
30/04/2024	1.262.679	1,20%	16,455	15,905	16,475	16,00
29/04/2024	594.976	-0,60%	15,81	15,715	16,03	15,715
26/04/2024	734.043	1,12%	15,735	15,685	15,86	15,81
25/04/2024	844.504	1,39%	15,65	15,525	15,805	15,635
24/04/2024	852.895	-1,75%	15,675	15,375	15,675	15,42
23/04/2024	764.954	1,68%	15,425	15,35	15,77	15,695
22/04/2024	564.603	-0,74%	15,56	15,395	15,635	15,435
19/04/2024	405.945	0,13%	15,435	15,42	15,59	15,55
18/04/2024	559.149	1,54%	15,35	15,275	15,60	15,53
17/04/2024	739.481	0,46%	15,225	15,215	15,495	15,295
16/04/2024	553.721	-0,13%	15,05	14,915	15,25	15,225
15/04/2024	506.865	-0,94%	15,42	15,245	15,495	15,245
12/04/2024	422.329	0,07%	15,43	15,335	15,585	15,39
11/04/2024	545.205	0,42%	15,30	15,25	15,47	15,38
10/04/2024	649.157	-2,02%	15,72	15,30	15,825	15,315
09/04/2024	525.679	-0,19%	15,585	15,555	15,75	15,63
08/04/2024	682.208	2,19%	15,385	15,385	15,77	15,66
05/04/2024	571.831	-1,29%	15,40	15,205	15,55	15,325
04/04/2024	735.934	-0,93%	15,64	15,415	15,695	15,525
03/04/2024	482.400	-0,22%	15,685	15,53	15,685	15,67
02/04/2024	822.329	-0,48%	15,595	15,595	15,955	15,705
01/04/2024	0	-0,47%	15,785	15,645	15,835	15,78
28/03/2024	956.053	-0,47%	15,785	15,645	15,835	15,78
27/03/2024	392.070	-0,50%	15,935	15,815	15,98	15,855
26/03/2024	381.400	0,19%	15,86	15,78	16,015	15,935
25/03/2024	482.086	-1,43%	16,045	15,905	16,08	15,905
22/03/2024	618.575	0,78%	15,995	15,995	16,25	16,135
21/03/2024	638.034	0,82%	16,01	15,77	16,085	16,01
20/03/2024	782.698	2,78%	15,41	15,41	15,93	15,88
19/03/2024	579.375	-0,64%	15,51	15,405	15,61	15,45
18/03/2024	833.083	1,01%	15,44	15,255	15,615	15,55
15/03/2024	2.247.934	-1,19%	15,575	15,19	15,725	15,395
14/03/2024	837.906	-1,67%	15,85	15,515	15,90	15,58
13/03/2024	525.229	-0,57%	15,94	15,82	15,985	15,845
12/03/2024	971.271	1,18%	15,775	15,72	16,04	15,935
11/03/2024	548.855	-0,16%	15,70	15,61	15,78	15,75
08/03/2024	448.001	0,32%	15,74	15,685	15,905	15,775
07/03/2024	1.021.355	1,45%	15,445	15,41	15,84	15,725
06/03/2024	860.810	-0,58%	15,57	15,50	15,645	15,50
05/03/2024	529.567	-0,06%	15,515	15,41	15,62	15,59
04/03/2024	648.167	-0,98%	15,77	15,44	15,795	15,60
01/03/2024	938.112	-0,22%	15,725	15,65	15,975	15,755
29/02/2024	2.647.559	1,58%	15,30	15,30	16,46	15,79