Groupe Eurotunnel SA (GETF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16-12-2022	6.323.437	-2,73%	15,375	14,87	15,375	14,94
15-12-2022	860.482	-1,92%	15,575	15,27	15,65	15,36
14-12-2022	758.521	0,90%	15,50	15,25	15,66	15,66
13-12-2022	840.775	-0,06%	15,60	15,38	15,66	15,52
12-12-2022	889.460	-1,43%	15,645	15,53	15,855	15,53
09-12-2022	823.186	0,48%	15,68	15,56	15,755	15,755
08-12-2022	698.542	0,48%	15,66	15,51	15,74	15,68
07-12-2022	945.985	-1,30%	15,82	15,59	15,93	15,605
06-12-2022	1.069.970	0,70%	15,70	15,565	15,935	15,81
05-12-2022	810.736	-2,24%	16,055	15,665	16,085	15,70
02-12-2022	876.745	-1,53%	16,28	15,955	16,315	16,06
01-12-2022	1.363.079	3,00%	15,925	15,83	16,355	16,31
30-11-2022	2.823.902	-0,44%	15,925	15,785	15,97	15,835
29-11-2022	1.183.097	-0,44%	15,965	15,77	16,05	15,905
28-11-2022	988.970	-0,53%	16,035	15,795	16,035	15,975
25-11-2022	556.232	0,06%	15,985	15,84	16,06	16,06
24-11-2022	404.380	1,39%	15,875	15,785	16,05	16,05
23-11-2022	676.211	0,10%	15,86	15,67	15,93	15,83
22-11-2022	657.995	-0,32%	15,89	15,725	15,935	15,815
21-11-2022	614.630	0,48%	15,75	15,625	15,865	15,865
18-11-2022	571.200	0,51%	15,74	15,72	15,865	15,79
17-11-2022	635.484	-1,38%	15,965	15,64	15,985	15,71
16-11-2022	610.760	-0,03%	15,98	15,83	16,04	15,93
15-11-2022	522.702	0,19%	15,935	15,865	16,04	15,935
14-11-2022	485.353	-0,31%	15,965	15,905	16,125	15,905
11-11-2022	667.506	-2,74%	16,405	15,955	16,46	15,955
10-11-2022	941.998	0,92%	16,275	16,135	16,535	16,405
09-11-2022	1.143.120	1,50%	16,015	16,00	16,36	16,255
08-11-2022	772.395	2,76%	15,56	15,55	16,085	16,015
07-11-2022	967.033	-1,61%	15,835	15,585	15,975	15,585
04-11-2022	934.388	-0,10%	15,96	15,64	16,085	15,84
03-11-2022	888.613	1,96%	15,43	15,355	15,965	15,855
02-11-2022	1.101.385	-2,75%	16,03	15,54	16,04	15,55
01-11-2022	598.586	-0,25%	16,125	15,94	16,245	15,99
31-10-2022	994.854	0,60%	15,935	15,90	16,07	16,03
28-10-2022	735.784	-0,13%	15,855	15,84	16,15	15,935
27-10-2022	1.113.207	0,47%	16,20	15,845	16,265	15,955
26-10-2022	733.779	2,85%	15,40	15,32	15,89	15,88
25-10-2022	792.620	-0,26%	15,525	15,24	15,53	15,44
24-10-2022	963.353	0,39%	15,485	15,265	15,535	15,48
21-10-2022	592.244	-1,47%	15,54	15,24	15,63	15,42
20-10-2022	964.726	-0,54%	15,66	15,345	15,71	15,65
19-10-2022	589.736	1,09%	15,61	15,54	15,775	15,735
18-10-2022	774.223	-0,83%	15,72	15,435	15,755	15,565
17-10-2022	889.119	2,78%	15,33	15,31	15,73	15,695
14-10-2022	1.576.690	-0,36%	15,445	15,24	15,525	15,27
13-10-2022	907.156	0,59%	15,195	15,045	15,38	15,325
12-10-2022	1.013.170	-0,26%	15,285	15,005	15,345	15,235
11-10-2022	1.490.609	-0,46%	15,20	15,10	15,41	15,275
10-10-2022	1.176.536	-0,39%	15,41	15,145	15,485	15,345
07-10-2022	773.221	-2,65%	15,79	15,40	15,825	15,405
06-10-2022	795.831	-1,49%	16,12	15,64	16,19	15,825
05-10-2022	619.488	-1,59%	16,30	15,96	16,30	16,065
04-10-2022	886.649	1,62%	16,13	16,095	16,45	16,325
03-10-2022	1.068.544	1,01%	15,875	15,725	16,185	16,065
30-09-2022	2.179.326	0,67%	15,915	15,85	16,135	15,905
29-09-2022	897.643	-0,13%	15,845	15,54	15,845	15,80
28-09-2022	868.858	-1,40%	16,025	15,64	16,12	15,82
27-09-2022	873.583	-0,16%	16,09	15,955	16,25	16,045
26-09-2022	1.239.936	-0,28%	15,915	15,88	16,25	16,07
23-09-2022	1.031.622	-3,71%	16,77	16,065	16,795	16,115
22-09-2022	1.027.562	-2,73%	17,07	16,675	17,095	16,735
21-09-2022	1.186.022	0,53%	17,115	17,07	17,275	17,205
20-09-2022	765.402	-3,98%	17,86	17,09	17,985	17,115
19-09-2022	700.692	0,82%	17,60	17,42	17,905	17,825
16-09-2022	1.813.142	-1,23%	17,825	17,68	17,935	17,68
15-09-2022	1.667.723	0,87%	17,60	17,02	17,95	17,90
14-09-2022	652.277	-0,25%	17,745	17,65	17,925	17,745
13-09-2022	745.449	-0,95%	17,965	17,78	18,035	17,79
12-09-2022	882.552	1,38%	17,76	17,645	18,025	17,96
09-09-2022	1.148.079	2,55%	17,24	17,12	17,775	17,715
08-09-2022	1.244.342	-3,63%	17,865	17,195	17,93	17,275
07-09-2022	785.937	-0,44%	17,89	17,86	18,13	17,925
06-09-2022	884.001	-1,93%	18,33	17,845	18,33	18,005
05-09-2022	1.116.216	0,00%	18,16	18,15	18,365	18,36
02-09-2022	924.846	-0,68%	18,565	18,30	18,60	18,36
01-09-2022	618.715	-1,62%	18,615	18,365	18,615	18,485
31-08-2022	1.467.180	-0,05%	18,80	18,52	18,925	18,79
30-08-2022	1.246.821	-1,98%	19,19	18,80	19,33	18,80
29-08-2022	665.057	-0,85%	19,175	19,135	19,505	19,18
26-08-2022	663.336	-1,48%	19,53	19,08	19,61	19,345
25-08-2022	383.708	0,18%	19,625	19,515	19,765	19,635
24-08-2022	394.956	-0,33%	19,56	19,41	19,69	19,60
23-08-2022	518.536	-0,58%	19,61	19,535	19,80	19,665
22-08-2022	550.875	0,71%	19,595	19,45	19,785	19,78
19-08-2022	539.728	-0,13%	19,645	19,49	19,75	19,64
18-08-2022	509.716	-0,56%	19,775	19,625	19,785	19,665
17-08-2022	531.284	-0,63%	19,865	19,615	19,95	19,775
16-08-2022	470.859	1,53%	19,565	19,565	19,98	19,90
15-08-2022	533.073	1,03%	19,34	19,34	19,64	19,60
12-08-2022	522.802	-0,36%	19,48	19,37	19,60	19,40