Groupe Eurotunnel SA (GETF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	590.321	0,43%	15,32	15,25	15,415	15,365
14/02/2024	505.196	0,07%	15,275	15,19	15,34	15,30
13/02/2024	931.243	-1,64%	15,52	15,135	15,60	15,29
12/02/2024	499.793	1,37%	15,37	15,35	15,60	15,545
09/02/2024	900.853	-1,26%	15,53	15,26	15,53	15,335
08/02/2024	602.814	-1,93%	15,82	15,48	15,835	15,53
07/02/2024	430.042	-1,59%	16,065	15,83	16,115	15,835
06/02/2024	517.376	-0,03%	16,12	15,995	16,20	16,09
05/02/2024	563.127	0,41%	16,025	15,96	16,15	16,095
02/02/2024	377.673	0,09%	16,065	16,005	16,135	16,03
01/02/2024	609.263	0,09%	15,93	15,91	16,045	16,015
31/01/2024	746.101	0,69%	15,945	15,855	16,08	16,00
30/01/2024	904.534	-1,12%	16,10	15,805	16,115	15,89
29/01/2024	828.554	-1,38%	16,225	16,00	16,265	16,07
26/01/2024	559.752	0,49%	16,22	16,22	16,365	16,295
25/01/2024	814.844	0,12%	16,035	16,035	16,505	16,215
24/01/2024	604.027	0,09%	16,265	16,075	16,29	16,195
23/01/2024	518.962	-1,46%	16,475	16,18	16,475	16,18
22/01/2024	589.048	2,08%	16,115	16,10	16,44	16,42
19/01/2024	522.937	-0,16%	16,17	16,025	16,235	16,085
18/01/2024	543.676	-0,16%	16,185	16,01	16,20	16,11
17/01/2024	715.638	-2,18%	16,36	15,91	16,37	16,135
16/01/2024	525.665	-1,70%	16,735	16,495	16,735	16,495
15/01/2024	466.605	0,63%	16,675	16,64	16,78	16,78
12/01/2024	1.008.158	2,49%	16,335	16,335	16,675	16,675
11/01/2024	772.451	0,25%	16,255	16,125	16,32	16,27
10/01/2024	1.025.967	-0,15%	16,21	16,19	16,415	16,23
09/01/2024	733.370	0,46%	16,18	16,05	16,285	16,255
08/01/2024	625.778	0,25%	16,185	16,015	16,28	16,18
05/01/2024	604.268	-2,24%	16,45	16,02	16,455	16,14
04/01/2024	593.204	0,89%	16,41	16,31	16,52	16,51
03/01/2024	541.139	-0,52%	16,435	16,25	16,49	16,365
02/01/2024	814.908	-0,69%	16,575	16,415	16,715	16,45
29/12/2023	468.824	-0,27%	16,64	16,54	16,73	16,565
28/12/2023	472.450	-0,78%	16,69	16,60	16,765	16,61
27/12/2023	329.150	0,15%	16,69	16,585	16,755	16,74
26/12/2023	461.651	1,77%	16,535	16,50	16,75	16,715
22/12/2023	461.651	1,77%	16,535	16,50	16,75	16,715
21/12/2023	1.235.687	-2,32%	16,60	16,22	16,81	16,425
20/12/2023	543.003	-0,50%	16,89	16,775	16,905	16,815
19/12/2023	687.772	0,15%	16,91	16,81	16,97	16,90
18/12/2023	569.657	-0,97%	16,975	16,825	17,00	16,875
15/12/2023	2.037.952	0,53%	16,97	16,795	17,085	17,04
14/12/2023	1.337.055	0,06%	17,185	16,94	17,345	16,95
13/12/2023	687.162	-0,47%	16,98	16,91	17,16	16,94
12/12/2023	627.559	-0,76%	17,15	17,01	17,205	17,02
11/12/2023	664.826	-0,23%	17,15	17,11	17,25	17,15
08/12/2023	797.354	0,73%	17,05	16,94	17,19	17,19
07/12/2023	729.579	0,29%	17,03	16,995	17,185	17,065
06/12/2023	778.872	0,65%	16,895	16,84	17,14	17,015
05/12/2023	1.268.057	-0,06%	16,65	16,58	16,94	16,905
04/12/2023	494.423	-0,32%	16,935	16,875	17,075	16,915
01/12/2023	623.156	1,19%	16,85	16,765	16,99	16,97
30/11/2023	2.020.857	0,15%	16,75	16,75	17,005	16,77
29/11/2023	562.747	0,63%	16,61	16,605	16,815	16,745
28/11/2023	397.110	-0,27%	16,64	16,59	16,69	16,64
27/11/2023	486.294	0,09%	16,63	16,58	16,755	16,685
24/11/2023	375.962	0,73%	16,50	16,50	16,71	16,67
23/11/2023	193.709	0,79%	16,435	16,43	16,55	16,55
22/11/2023	416.028	0,24%	16,38	16,33	16,53	16,42
21/11/2023	587.268	0,49%	16,265	16,185	16,405	16,38
20/11/2023	687.252	0,06%	16,26	16,14	16,50	16,30
17/11/2023	866.498	-0,70%	16,345	16,255	16,545	16,29
16/11/2023	1.268.421	2,15%	16,07	15,99	16,595	16,405
15/11/2023	665.732	0,31%	16,01	15,99	16,25	16,06
14/11/2023	632.206	2,01%	15,70	15,665	16,145	16,01
13/11/2023	515.006	0,87%	15,59	15,50	15,75	15,695
10/11/2023	836.051	0,06%	15,51	15,47	15,63	15,56
09/11/2023	853.487	0,13%	15,505	15,405	15,55	15,55
08/11/2023	752.287	1,04%	15,41	15,335	15,53	15,53
07/11/2023	461.820	-0,58%	15,415	15,345	15,475	15,37
06/11/2023	502.800	-1,02%	15,62	15,355	15,64	15,46
03/11/2023	566.426	0,13%	15,65	15,575	15,73	15,62
02/11/2023	741.149	1,93%	15,395	15,315	15,65	15,60
01/11/2023	675.831	0,46%	15,235	15,095	15,305	15,305
31/10/2023	951.375	1,57%	15,035	15,015	15,275	15,235
30/10/2023	493.085	1,04%	14,915	14,84	15,00	15,00
27/10/2023	233.243	0,68%	14,76	14,735	14,91	14,855
26/10/2023	1.161.059	1,58%	14,50	14,50	14,80	14,755
25/10/2023	486.124	-0,89%	14,62	14,495	14,735	14,525
24/10/2023	782.381	-0,37%	14,685	14,555	14,775	14,655
23/10/2023	535.919	-0,61%	14,785	14,50	14,785	14,71
20/10/2023	351.987	1,16%	14,595	14,595	14,92	14,845
19/10/2023	811.305	0,41%	14,48	14,48	14,90	14,675
18/10/2023	1.054.208	-1,02%	14,22	14,20	14,64	14,615
17/10/2023	571.213	-0,94%	14,865	14,695	14,985	14,765
16/10/2023	786.885	0,51%	14,88	14,74	15,075	14,905
13/10/2023	951.181	-1,17%	14,97	14,83	15,26	14,83
12/10/2023	805.263	0,33%	15,175	14,925	15,21	15,005
11/10/2023	836.007	-1,64%	15,15	14,955	15,24	14,955
10/10/2023	1.347.260	2,67%	14,85	14,84	15,32	15,205
09/10/2023	2.177.326	2,49%	14,405	14,245	15,345	14,81
06/10/2023	695.685	1,16%	14,34	14,265	14,555	14,45
05/10/2023	463.603	-1,04%	14,47	14,29	14,50	14,285
04/10/2023	629.256	1,02%	14,26	14,245	14,61	14,435
03/10/2023	794.135	-3,64%	14,82	14,29	14,82	14,29
02/10/2023	256.514	-1,56%	15,19	14,83	15,305	14,875
29/09/2023	2.723.014	0,90%	15,04	14,95	15,18	15,11
28/09/2023	755.367	0,54%	14,855	14,745	15,025	14,975
27/09/2023	1.141.295	1,78%	14,60	14,515	14,96	14,895