BiG | O banco que entende os seus valores.

Groupe Eurotunnel SA (GETF)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	489.552	0,93%	16,17	16,17	16,35	16,35
28/04/2025	598.130	1,25%	16,02	16,02	16,21	16,20
25/04/2025	617.513	-0,74%	16,15	15,99	16,17	16,00
24/04/2025	473.128	-0,37%	16,09	16,00	16,19	16,12
23/04/2025	702.833	-0,06%	16,21	16,09	16,28	16,18
22/04/2025	480.882	-0,31%	16,26	16,14	16,31	16,19
17/04/2025	538.407	-0,31%	16,27	16,17	16,31	16,24
16/04/2025	489.730	1,37%	16,07	16,05	16,30	16,29
15/04/2025	493.945	1,13%	15,88	15,88	16,09	16,07
14/04/2025	580.489	1,28%	15,97	15,76	16,01	15,89
11/04/2025	582.093	0,84%	15,66	15,52	15,81	15,69
10/04/2025	805.619	4,01%	15,65	15,27	15,78	15,56
09/04/2025	809.672	-2,09%	14,87	14,81	15,11	14,96
08/04/2025	1.133.243	1,33%	15,14	14,98	15,38	15,28
07/04/2025	849.027	-4,04%	15,30	14,98	15,75	15,08
04/04/2025	780.133	-3,62%	16,255	15,715	16,345	15,715
03/04/2025	465.074	0,68%	16,08	16,05	16,345	16,305
02/04/2025	538.554	0,34%	16,075	16,075	16,245	16,195
01/04/2025	736.368	1,19%	16,00	15,95	16,23	16,14
31/03/2025	1.222.124	-1,88%	16,175	15,92	16,19	15,95
28/03/2025	715.758	0,40%	16,205	16,185	16,325	16,255
27/03/2025	402.290	0,59%	16,03	15,98	16,235	16,19
26/03/2025	469.607	-0,12%	16,15	16,055	16,175	16,095
25/03/2025	702.244	1,00%	16,035	15,995	16,145	16,115
24/03/2025	731.111	-0,75%	16,12	15,91	16,23	15,955
21/03/2025	1.493.087	0,06%	16,015	16,015	16,20	16,075
20/03/2025	518.915	0,72%	15,98	15,905	16,08	16,065
19/03/2025	418.812	1,17%	15,715	15,67	15,95	15,95
18/03/2025	463.706	0,06%	15,75	15,675	15,84	15,765
17/03/2025	402.167	0,29%	15,675	15,615	15,805	15,755
14/03/2025	563.642	2,01%	15,43	15,39	15,71	15,71
13/03/2025	631.248	0,29%	15,32	15,205	15,435	15,40
12/03/2025	617.470	-0,90%	15,54	15,31	15,59	15,355
11/03/2025	654.372	0,75%	15,375	15,34	15,54	15,495
10/03/2025	759.883	-1,16%	15,625	15,31	15,63	15,38
07/03/2025	590.929	0,23%	15,50	15,105	15,60	15,56
06/03/2025	1.379.897	-0,96%	16,375	14,925	16,38	15,525
05/03/2025	1.493.995	-2,70%	16,095	15,635	16,37	15,675
04/03/2025	818.601	-0,19%	16,095	15,965	16,11	16,11
03/03/2025	618.811	1,06%	15,925	15,875	16,185	16,14
28/02/2025	2.696.734	0,38%	15,92	15,82	15,97	15,97
27/02/2025	712.613	-0,09%	15,85	15,82	15,985	15,91
26/02/2025	274.805	0,16%	15,90	15,845	16,045	15,925
25/02/2025	466.893	-0,09%	15,86	15,82	15,965	15,90
24/02/2025	456.247	0,82%	15,85	15,79	16,055	15,915
21/02/2025	398.682	0,45%	15,67	15,62	15,80	15,785
20/02/2025	390.689	-0,13%	15,72	15,685	15,83	15,715
19/02/2025	401.978	-0,63%	15,85	15,655	15,90	15,735
18/02/2025	444.325	-0,44%	15,895	15,785	15,915	15,835
17/02/2025	219.022	0,06%	15,865	15,815	15,94	15,905
14/02/2025	403.739	-0,16%	15,855	15,765	15,985	15,895
13/02/2025	411.050	0,60%	15,915	15,86	15,995	15,92
12/02/2025	338.677	-0,06%	15,87	15,785	15,92	15,825
11/02/2025	495.673	-0,13%	15,835	15,77	15,89	15,835
10/02/2025	527.400	0,99%	15,715	15,705	15,95	15,855
07/02/2025	718.470	0,03%	15,795	15,695	16,035	15,70
06/02/2025	485.113	0,22%	15,65	15,62	15,765	15,695
05/02/2025	785.403	0,61%	15,63	15,585	15,88	15,66
04/02/2025	657.824	1,17%	15,305	15,17	15,63	15,565
03/02/2025	573.612	-0,45%	15,18	15,115	15,385	15,385
31/01/2025	604.562	0,00%	15,435	15,38	15,54	15,455
30/01/2025	661.460	1,11%	15,28	15,17	15,57	15,455
29/01/2025	703.243	0,07%	15,30	15,235	15,435	15,285
28/01/2025	570.652	2,38%	15,345	15,065	15,40	15,275
27/01/2025	698.880	2,05%	14,52	14,52	14,98	14,92
24/01/2025	463.384	-1,12%	14,85	14,61	14,90	14,62
23/01/2025	719.413	-1,73%	15,04	14,645	15,045	14,785
22/01/2025	749.845	-1,09%	15,185	15,045	15,245	15,045
21/01/2025	710.550	-0,07%	15,205	15,135	15,265	15,21
20/01/2025	201.850	-1,01%	15,365	15,195	15,365	15,22
17/01/2025	800.559	1,42%	15,225	15,215	15,41	15,375
16/01/2025	484.917	-0,07%	15,295	15,005	15,315	15,16
15/01/2025	532.364	1,51%	15,00	15,00	15,22	15,17
14/01/2025	438.621	-0,30%	15,13	14,94	15,145	14,945
13/01/2025	468.871	-0,30%	15,005	14,835	15,10	14,99
09/01/2025	416.967	-0,13%	15,20	15,035	15,30	15,035
08/01/2025	618.967	-1,68%	15,445	15,145	15,455	15,23
07/01/2025	452.962	-0,39%	15,53	15,475	15,595	15,49
06/01/2025	576.586	-0,06%	15,615	15,465	15,655	15,55
03/01/2025	345.715	-0,38%	15,605	15,50	15,65	15,56
02/01/2025	360.031	1,40%	15,45	15,425	15,62	15,62
31/12/2024	0	0,03%	15,36	15,36	15,495	15,405
30/12/2024	517.636	0,10%	15,345	15,345	15,475	15,40
27/12/2024	346.291	-0,13%	15,39	15,295	15,415	15,385
26/12/2024	0	0,42%	15,325	15,325	15,45	15,405
24/12/2024	0	0,42%	15,325	15,325	15,45	15,34
23/12/2024	477.517	0,07%	15,315	15,235	15,39	15,34
20/12/2024	1.989.558	0,72%	15,12	15,095	15,33	15,33
19/12/2024	780.175	0,46%	14,98	14,965	15,295	15,22
18/12/2024	0	-0,07%	15,14	15,08	15,225	15,15
17/12/2024	778.408	-0,17%	15,105	15,025	15,225	15,16
16/12/2024	748.759	-2,79%	15,16	15,05	15,315	15,185
13/12/2024	566.536	-0,86%	15,775	15,61	15,84	15,62
12/12/2024	431.028	-0,22%	15,775	15,695	15,865	15,755
11/12/2024	619.698	-0,57%	15,855	15,72	15,86	15,79
10/12/2024	405.601	0,00%	15,81	15,81	15,925	15,88
09/12/2024	633.684	-0,94%	16,075	15,825	16,10	15,88
06/12/2024	984.808	-0,06%	16,05	15,99	16,165	16,03
05/12/2024	1.416.667	3,82%	15,44	15,39	16,045	16,04
04/12/2024	736.953	1,98%	15,135	15,135	15,465	15,45