Groupe Eurotunnel SA (GETF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	933.757	-2,66%	14,95	14,61	14,95	14,635
25/09/2023	1.305.011	-0,66%	15,05	14,935	15,14	15,035
22/09/2023	770.440	-2,29%	15,435	15,09	15,435	15,135
21/09/2023	636.841	-1,40%	15,605	15,455	15,635	15,49
20/09/2023	532.355	1,49%	15,475	15,45	15,81	15,71
19/09/2023	371.341	0,72%	15,365	15,295	15,495	15,48
18/09/2023	527.058	-0,71%	15,435	15,295	15,48	15,37
15/09/2023	1.375.977	1,04%	15,37	15,355	15,495	15,48
14/09/2023	523.026	1,59%	15,08	14,985	15,35	15,32
13/09/2023	505.404	-0,76%	15,16	14,83	15,19	15,08
12/09/2023	537.776	-0,82%	15,18	15,17	15,32	15,195
11/09/2023	596.748	-0,10%	15,345	15,265	15,445	15,32
08/09/2023	467.359	0,39%	15,305	15,165	15,35	15,335
07/09/2023	631.390	1,06%	15,075	14,945	15,305	15,275
06/09/2023	680.504	-1,50%	15,28	15,115	15,28	15,115
05/09/2023	647.716	-1,35%	15,57	15,34	15,57	15,345
04/09/2023	391.373	0,42%	15,56	15,49	15,64	15,555
01/09/2023	469.931	0,23%	15,495	15,41	15,555	15,49
31/08/2023	1.839.106	0,62%	15,35	15,33	15,53	15,455
30/08/2023	409.591	-0,26%	15,40	15,31	15,445	15,36
29/08/2023	592.703	1,89%	15,14	15,14	15,44	15,40
28/08/2023	359.535	0,67%	15,08	15,065	15,165	15,115
25/08/2023	312.539	-0,46%	15,045	15,005	15,165	15,015
24/08/2023	385.244	0,13%	15,135	15,075	15,20	15,085
23/08/2023	498.394	0,57%	14,99	14,96	15,105	15,065
22/08/2023	355.542	0,13%	14,99	14,94	15,065	14,98
21/08/2023	471.623	0,57%	14,88	14,82	15,07	14,96
18/08/2023	599.777	-1,72%	15,10	14,735	15,135	14,875
17/08/2023	518.678	-1,53%	15,30	15,135	15,37	15,135
16/08/2023	353.555	-0,07%	15,34	15,29	15,405	15,37
15/08/2023	557.997	-0,10%	15,37	15,335	15,51	15,38
14/08/2023	525.166	0,16%	15,35	15,30	15,465	15,395
11/08/2023	569.807	-1,47%	15,53	15,345	15,545	15,37
10/08/2023	556.923	0,39%	15,595	15,475	15,635	15,60
09/08/2023	653.900	0,39%	15,60	15,525	15,675	15,54
08/08/2023	491.180	0,07%	15,47	15,40	15,61	15,48
07/08/2023	620.712	0,82%	15,325	15,315	15,51	15,47
04/08/2023	929.868	-0,49%	15,445	15,295	15,455	15,345
03/08/2023	478.498	-0,90%	15,49	15,39	15,54	15,42
02/08/2023	818.154	-1,95%	15,80	15,475	15,835	15,56
01/08/2023	590.024	-0,78%	15,95	15,87	16,015	15,87
31/07/2023	612.152	0,66%	15,875	15,83	16,01	15,995
28/07/2023	826.853	0,38%	15,805	15,535	15,97	15,89
27/07/2023	799.746	-1,06%	16,045	15,83	16,11	15,83
26/07/2023	571.763	0,35%	15,915	15,81	16,00	16,00
25/07/2023	599.417	-0,59%	16,035	15,84	16,11	15,945
24/07/2023	563.443	0,00%	16,065	15,905	16,20	16,04
21/07/2023	693.371	0,88%	15,95	15,85	16,09	16,04
20/07/2023	1.437.670	-1,12%	15,95	15,55	16,065	15,90
19/07/2023	812.802	0,66%	16,02	15,93	16,16	16,08
18/07/2023	912.722	1,69%	15,685	15,615	16,045	15,975
17/07/2023	485.000	-0,73%	15,735	15,615	15,86	15,71
14/07/2023	922.836	-1,37%	16,00	15,71	16,135	15,825
13/07/2023	662.249	0,00%	16,025	15,915	16,15	16,045
12/07/2023	1.016.468	2,36%	15,72	15,665	16,095	16,045
11/07/2023	799.106	0,38%	15,675	15,645	15,855	15,675
10/07/2023	714.406	-0,76%	15,675	15,60	15,72	15,615
07/07/2023	711.531	-0,47%	15,785	15,56	15,79	15,735
06/07/2023	1.531.257	-0,47%	15,76	15,67	15,875	15,81
05/07/2023	1.491.003	2,48%	15,575	15,545	15,92	15,885
04/07/2023	441.660	0,10%	15,52	15,415	15,54	15,50
03/07/2023	703.725	-0,61%	15,595	15,385	15,69	15,485
30/06/2023	1.202.879	-0,76%	15,695	15,58	15,755	15,58
29/06/2023	478.814	-0,44%	15,76	15,64	15,855	15,70
28/06/2023	655.610	1,06%	15,695	15,655	15,82	15,77
27/06/2023	698.326	0,78%	15,555	15,49	15,64	15,605
26/06/2023	859.296	0,19%	15,47	15,37	15,52	15,485
23/06/2023	939.388	-2,34%	15,755	15,395	15,755	15,455
22/06/2023	660.228	0,03%	15,74	15,635	15,865	15,825
21/06/2023	744.533	0,35%	15,71	15,645	15,82	15,82
20/06/2023	695.351	-0,91%	15,875	15,76	15,98	15,765
19/06/2023	1.298.588	2,22%	15,83	15,83	16,305	15,91
16/06/2023	1.830.242	0,45%	15,515	15,475	15,73	15,565
15/06/2023	798.269	-1,21%	15,625	15,485	15,685	15,495
14/06/2023	858.309	0,13%	15,675	15,66	15,81	15,685
13/06/2023	785.095	-0,82%	15,87	15,655	15,905	15,665
12/06/2023	796.439	-0,60%	15,965	15,795	16,005	15,795
09/06/2023	543.605	-0,87%	16,075	15,875	16,085	15,89
08/06/2023	740.681	-0,16%	16,06	16,015	16,21	16,03
07/06/2023	671.317	0,60%	15,935	15,935	16,15	16,055
06/06/2023	1.019.761	-0,38%	16,01	15,82	16,075	15,96
05/06/2023	720.302	-0,84%	16,16	16,02	16,215	16,02
02/06/2023	781.096	0,69%	16,075	16,015	16,23	16,155
01/06/2023	805.861	1,04%	15,94	15,92	16,125	16,045
31/05/2023	308.862	-0,87%	15,915	15,69	16,02	15,88
30/05/2023	711.423	0,78%	16,045	15,97	16,225	16,14
29/05/2023	471.646	-1,20%	16,70	16,50	16,72	16,515
26/05/2023	677.450	1,12%	16,605	16,54	16,79	16,715
25/05/2023	737.770	-1,02%	16,77	16,525	16,77	16,53
24/05/2023	880.349	-1,48%	16,835	16,565	16,835	16,70
23/05/2023	614.713	-0,96%	17,04	16,89	17,185	16,95
22/05/2023	750.594	0,38%	17,05	17,015	17,255	17,115
19/05/2023	974.818	-0,09%	17,065	16,96	17,10	17,05
18/05/2023	761.297	1,43%	16,925	16,91	17,115	17,065
17/05/2023	636.099	-0,24%	16,865	16,71	16,90	16,825
16/05/2023	991.250	0,93%	16,70	16,62	16,91	16,865
15/05/2023	538.787	0,33%	16,67	16,67	16,785	16,71
12/05/2023	906.399	1,06%	16,55	16,535	16,79	16,655
11/05/2023	811.200	-0,12%	16,475	16,415	16,69	16,48
10/05/2023	784.291	-0,96%	16,65	16,47	16,71	16,50