Groupe Eurotunnel SA (GETF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	678.116	0,63%	16,515	16,445	16,66	16,66
08/05/2023	502.678	-0,27%	16,59	16,53	16,665	16,555
05/05/2023	852.062	-0,09%	16,635	16,435	16,715	16,60
04/05/2023	685.102	0,18%	16,535	16,44	16,695	16,615
03/05/2023	965.040	0,21%	16,585	16,41	16,605	16,585
02/05/2023	1.348.316	-2,42%	16,925	16,54	16,925	16,55
01/05/2023	1.100.405	0,50%	16,935	16,73	16,96	16,96
28/04/2023	1.100.405	0,50%	16,935	16,73	16,96	16,96
27/04/2023	940.885	0,84%	16,695	16,575	16,935	16,875
26/04/2023	1.132.397	0,75%	16,565	16,475	16,745	16,735
25/04/2023	900.285	0,45%	16,54	16,375	16,625	16,61
24/04/2023	1.463.694	4,16%	16,325	16,25	16,545	16,535
21/04/2023	889.892	1,34%	15,645	15,63	15,96	15,875
20/04/2023	1.404.293	2,79%	15,16	15,16	15,86	15,665
19/04/2023	760.783	0,73%	15,095	15,045	15,325	15,24
18/04/2023	850.901	-0,72%	15,275	15,04	15,33	15,13
17/04/2023	710.692	1,30%	15,07	15,015	15,28	15,24
14/04/2023	686.457	0,47%	15,03	14,99	15,145	15,045
13/04/2023	782.254	-0,17%	15,01	14,88	15,05	14,975
12/04/2023	1.404.997	-1,58%	15,21	15,00	15,425	15,00
11/04/2023	1.059.653	-0,23%	15,30	15,16	15,35	15,24
10/04/2023	781.852	0,39%	15,185	15,14	15,285	15,275
06/04/2023	781.852	0,39%	15,185	15,14	15,285	15,275
05/04/2023	869.047	0,07%	15,155	14,955	15,315	15,215
04/04/2023	739.708	-0,39%	15,295	15,135	15,31	15,205
03/04/2023	769.271	0,49%	15,235	15,19	15,38	15,265
31/03/2023	1.536.885	-0,36%	15,24	15,10	15,24	15,19
30/03/2023	802.399	0,96%	15,17	15,155	15,31	15,245
29/03/2023	776.894	1,99%	14,845	14,82	15,15	15,10
28/03/2023	878.285	1,44%	14,70	14,67	14,885	14,805
27/03/2023	816.180	-0,17%	14,695	14,505	14,705	14,595
24/03/2023	1.356.173	-2,83%	14,95	14,335	14,95	14,62
23/03/2023	677.737	-0,53%	15,125	14,945	15,145	15,045
22/03/2023	757.456	-0,49%	15,18	15,00	15,20	15,125
21/03/2023	709.992	0,96%	15,095	15,06	15,225	15,20
20/03/2023	1.132.642	-1,63%	15,30	14,875	15,30	15,055
17/03/2023	3.312.030	0,49%	15,34	15,10	15,395	15,305
16/03/2023	1.146.845	1,77%	15,07	14,81	15,255	15,23
15/03/2023	1.231.929	-0,23%	15,00	14,71	15,125	14,965
14/03/2023	757.460	1,87%	14,74	14,67	15,07	15,00
13/03/2023	1.213.140	-2,71%	15,15	14,58	15,155	14,725
10/03/2023	805.866	-0,36%	15,02	14,925	15,19	15,135
09/03/2023	706.093	-0,95%	15,28	15,115	15,30	15,19
08/03/2023	869.145	-0,68%	15,365	15,185	15,395	15,335
07/03/2023	896.346	-0,36%	15,43	15,365	15,61	15,44
06/03/2023	994.541	-0,77%	15,63	15,42	15,64	15,495
03/03/2023	825.383	0,55%	15,60	15,49	15,725	15,615
02/03/2023	1.254.323	-2,39%	15,84	15,30	15,88	15,53
01/03/2023	1.117.780	-0,09%	15,93	15,875	16,16	15,91
28/02/2023	1.658.318	-1,09%	16,075	15,92	16,21	15,925
27/02/2023	802.441	1,55%	15,85	15,75	16,13	16,10
24/02/2023	1.241.736	0,92%	15,90	15,765	16,09	15,855
23/02/2023	2.242.593	-2,69%	15,70	15,41	15,99	15,71
22/02/2023	761.458	-1,16%	16,275	16,04	16,515	16,145
21/02/2023	1.832.207	-1,03%	16,47	15,97	16,54	16,335
20/02/2023	411.539	0,30%	16,46	16,45	16,575	16,505
17/02/2023	818.396	-1,08%	16,56	16,42	16,65	16,455
16/02/2023	685.175	0,39%	16,615	16,475	16,655	16,635
15/02/2023	638.327	-0,30%	16,615	16,46	16,635	16,57
14/02/2023	1.201.618	0,88%	16,48	16,48	16,735	16,62
13/02/2023	529.843	1,17%	16,325	16,295	16,535	16,475
10/02/2023	1.102.144	-0,58%	16,42	16,195	16,47	16,285
09/02/2023	802.995	-0,58%	16,49	16,38	16,64	16,38
08/02/2023	591.239	0,46%	16,475	16,455	16,67	16,475
07/02/2023	650.543	0,06%	16,385	16,315	16,445	16,40
06/02/2023	706.379	-0,21%	16,445	16,335	16,575	16,39
03/02/2023	1.526.356	1,08%	16,195	16,155	16,50	16,425
02/02/2023	1.138.648	1,63%	16,07	15,95	16,25	16,25
01/02/2023	970.720	2,96%	15,57	15,57	16,015	15,99
31/01/2023	1.336.583	0,13%	15,48	15,44	15,645	15,53
30/01/2023	1.472.542	-0,42%	15,58	15,405	15,62	15,51
27/01/2023	1.256.344	-0,70%	15,80	15,575	15,83	15,575
26/01/2023	1.446.416	-1,17%	15,995	15,455	16,00	15,685
25/01/2023	1.258.549	0,95%	15,725	15,62	15,87	15,87
24/01/2023	1.493.952	1,00%	15,575	15,43	15,72	15,72
23/01/2023	799.344	0,81%	15,445	15,31	15,575	15,565
20/01/2023	459.006	0,29%	15,44	15,395	15,515	15,44
19/01/2023	859.339	-0,42%	15,41	15,38	15,515	15,395
18/01/2023	1.175.442	1,28%	15,52	15,455	15,695	15,46
17/01/2023	781.675	2,11%	14,91	14,91	15,30	15,265
16/01/2023	627.688	-0,50%	15,035	14,905	15,12	14,95
13/01/2023	769.173	0,87%	14,945	14,93	15,155	15,025
12/01/2023	1.030.115	-0,07%	14,965	14,83	15,055	14,895
11/01/2023	703.263	-0,30%	14,96	14,86	15,035	14,905
10/01/2023	1.035.145	-1,12%	15,085	14,91	15,23	14,95
09/01/2023	927.568	-0,46%	15,25	15,06	15,275	15,12
06/01/2023	714.634	1,81%	14,975	14,895	15,215	15,19
05/01/2023	1.000.625	0,17%	14,88	14,83	15,135	14,92
04/01/2023	1.023.788	-0,77%	15,065	14,795	15,065	14,895
03/01/2023	628.181	-1,22%	15,21	14,99	15,24	15,01
02/01/2023	930.045	1,47%	15,06	14,94	15,20	15,195
30/12/2022	578.657	-1,42%	15,14	14,975	15,195	14,975
29/12/2022	428.116	0,10%	15,13	15,025	15,24	15,19
28/12/2022	438.650	-0,10%	15,22	15,10	15,245	15,175
27/12/2022	287.539	-0,33%	15,31	15,18	15,365	15,19
23/12/2022	448.855	0,46%	15,22	15,135	15,315	15,24
22/12/2022	526.916	0,97%	15,045	15,045	15,265	15,17
21/12/2022	670.527	0,47%	14,97	14,885	15,095	15,025
20/12/2022	671.896	-0,33%	14,86	14,725	15,005	14,955
19/12/2022	659.445	0,44%	14,93	14,90	15,165	15,005