Elior Group SA (ELIOR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
1.076.618 |
3,62%
|
2,044
|
2,038
|
2,12
|
2,12
|
| 02/07/2026 |
737.645 |
2,20%
|
2,014
|
2,014
|
2,066
|
2,046
|
| 01/07/2026 |
810.445 |
2,40%
|
1,955
|
1,934
|
2,002
|
2,002
|
| 30/06/2026 |
382.041 |
0,05%
|
1,956
|
1,935
|
1,98
|
1,955
|
| 29/06/2026 |
523.905 |
-1,16%
|
1,977
|
1,954
|
1,993
|
1,954
|
| 26/06/2026 |
565.712 |
0,25%
|
1,97
|
1,928
|
1,977
|
1,977
|
| 25/06/2026 |
681.291 |
0,10%
|
1,968
|
1,932
|
1,983
|
1,972
|
| 24/06/2026 |
547.671 |
0,25%
|
1,959
|
1,959
|
2,00
|
1,97
|
| 23/06/2026 |
889.104 |
3,04%
|
1,895
|
1,884
|
1,98
|
1,965
|
| 22/06/2026 |
1.005.177 |
-2,51%
|
1,95
|
1,89
|
1,952
|
1,907
|
| 19/06/2026 |
558.685 |
-0,86%
|
1,962
|
1,941
|
1,992
|
1,956
|
| 18/06/2026 |
763.360 |
-1,05%
|
1,99
|
1,95
|
2,008
|
1,973
|
| 17/06/2026 |
519.564 |
-0,99%
|
2,018
|
1,977
|
2,018
|
1,994
|
| 16/06/2026 |
581.092 |
-0,40%
|
2,04
|
2,004
|
2,044
|
2,014
|
| 15/06/2026 |
1.361.479 |
1,15%
|
2,05
|
2,012
|
2,068
|
2,022
|
| 12/06/2026 |
1.182.079 |
1,73%
|
1,997
|
1,976
|
2,042
|
1,999
|
| 11/06/2026 |
1.011.956 |
-0,10%
|
1,974
|
1,963
|
2,004
|
1,965
|
| 10/06/2026 |
820.779 |
0,61%
|
1,959
|
1,939
|
1,977
|
1,967
|
| 09/06/2026 |
1.015.187 |
0,46%
|
1,958
|
1,951
|
1,997
|
1,955
|
| 08/06/2026 |
814.256 |
2,69%
|
1,89
|
1,882
|
1,965
|
1,946
|
| 05/06/2026 |
878.584 |
-0,47%
|
1,904
|
1,895
|
1,94
|
1,895
|
| 04/06/2026 |
1.141.864 |
-0,73%
|
1,926
|
1,901
|
1,973
|
1,904
|
| 03/06/2026 |
1.210.972 |
-1,89%
|
1,955
|
1,918
|
1,982
|
1,918
|
| 02/06/2026 |
1.798.125 |
5,00%
|
1,866
|
1,866
|
1,955
|
1,955
|
| 01/06/2026 |
1.662.012 |
-0,64%
|
1,87
|
1,855
|
1,90
|
1,862
|
| 29/05/2026 |
2.022.347 |
-0,05%
|
1,891
|
1,867
|
1,934
|
1,874
|
| 28/05/2026 |
2.636.587 |
-3,85%
|
1,926
|
1,875
|
1,959
|
1,875
|
| 27/05/2026 |
2.944.239 |
0,31%
|
1,948
|
1,912
|
1,976
|
1,95
|
| 26/05/2026 |
3.902.643 |
-5,08%
|
1,98
|
1,944
|
2,024
|
1,944
|
| 25/05/2026 |
2.850.307 |
3,43%
|
1,987
|
1,981
|
2,058
|
2,048
|
| 22/05/2026 |
7.245.145 |
-4,07%
|
2,062
|
1,98
|
2,09
|
1,98
|
| 21/05/2026 |
12.945.817 |
-26,76%
|
2,31
|
2,05
|
2,31
|
2,064
|
| 20/05/2026 |
593.779 |
0,86%
|
2,796
|
2,754
|
2,85
|
2,818
|
| 19/05/2026 |
753.069 |
-4,64%
|
2,938
|
2,78
|
2,97
|
2,794
|
| 18/05/2026 |
584.634 |
-1,94%
|
2,944
|
2,868
|
2,946
|
2,93
|
| 15/05/2026 |
980.089 |
0,81%
|
2,932
|
2,906
|
3,006
|
2,988
|
| 14/05/2026 |
807.110 |
4,66%
|
2,838
|
2,836
|
2,968
|
2,964
|
| 13/05/2026 |
508.525 |
1,87%
|
2,78
|
2,762
|
2,862
|
2,832
|
| 12/05/2026 |
553.460 |
1,91%
|
2,706
|
2,692
|
2,786
|
2,78
|
| 11/05/2026 |
611.386 |
0,81%
|
2,714
|
2,692
|
2,75
|
2,728
|
| 08/05/2026 |
337.279 |
-2,17%
|
2,75
|
2,702
|
2,76
|
2,706
|
| 07/05/2026 |
347.848 |
0,07%
|
2,766
|
2,756
|
2,794
|
2,766
|
| 06/05/2026 |
963.433 |
4,54%
|
2,676
|
2,676
|
2,798
|
2,764
|
| 05/05/2026 |
411.499 |
1,30%
|
2,61
|
2,592
|
2,664
|
2,644
|
| 04/05/2026 |
428.775 |
-1,14%
|
2,642
|
2,61
|
2,67
|
2,61
|
| 30/04/2026 |
521.452 |
2,96%
|
2,55
|
2,54
|
2,664
|
2,64
|
| 29/04/2026 |
346.383 |
0,08%
|
2,566
|
2,53
|
2,57
|
2,564
|
| 28/04/2026 |
290.527 |
0,24%
|
2,59
|
2,54
|
2,59
|
2,562
|
| 27/04/2026 |
139.619 |
-0,46%
|
2,58
|
2,556
|
2,622
|
2,556
|
| 24/04/2026 |
537.561 |
0,70%
|
2,55
|
2,544
|
2,604
|
2,586
|
| 23/04/2026 |
321.203 |
1,50%
|
2,52
|
2,512
|
2,576
|
2,568
|
| 22/04/2026 |
346.145 |
-0,78%
|
2,562
|
2,514
|
2,562
|
2,53
|
| 21/04/2026 |
555.277 |
-0,62%
|
2,576
|
2,546
|
2,606
|
2,55
|
| 20/04/2026 |
310.263 |
-1,31%
|
2,556
|
2,55
|
2,588
|
2,566
|
| 17/04/2026 |
699.686 |
2,04%
|
2,56
|
2,534
|
2,622
|
2,60
|
| 16/04/2026 |
392.911 |
-1,16%
|
2,574
|
2,548
|
2,61
|
2,548
|
| 15/04/2026 |
372.326 |
1,10%
|
2,554
|
2,55
|
2,59
|
2,578
|
| 14/04/2026 |
709.739 |
3,49%
|
2,48
|
2,454
|
2,55
|
2,55
|
| 13/04/2026 |
728.821 |
-1,20%
|
2,476
|
2,412
|
2,476
|
2,464
|
| 10/04/2026 |
1.275.519 |
-2,58%
|
2,47
|
2,38
|
2,516
|
2,494
|
| 09/04/2026 |
378.852 |
-2,14%
|
2,596
|
2,544
|
2,60
|
2,56
|
| 08/04/2026 |
1.284.926 |
5,31%
|
2,654
|
2,60
|
2,68
|
2,616
|
| 07/04/2026 |
620.888 |
-0,80%
|
2,526
|
2,464
|
2,592
|
2,484
|
| 02/04/2026 |
638.312 |
-1,42%
|
2,512
|
2,492
|
2,546
|
2,504
|
| 01/04/2026 |
646.728 |
4,10%
|
2,508
|
2,484
|
2,566
|
2,54
|
| 31/03/2026 |
520.685 |
0,41%
|
2,422
|
2,422
|
2,474
|
2,44
|
| 30/03/2026 |
450.459 |
1,67%
|
2,362
|
2,34
|
2,438
|
2,43
|
| 27/03/2026 |
387.479 |
-1,48%
|
2,412
|
2,38
|
2,414
|
2,39
|
| 26/03/2026 |
403.797 |
-2,41%
|
2,46
|
2,416
|
2,46
|
2,426
|
| 25/03/2026 |
527.651 |
1,97%
|
2,472
|
2,45
|
2,51
|
2,486
|
| 24/03/2026 |
489.387 |
-0,81%
|
2,48
|
2,432
|
2,494
|
2,438
|
| 23/03/2026 |
1.127.649 |
3,71%
|
2,318
|
2,302
|
2,49
|
2,458
|
| 20/03/2026 |
620.702 |
-0,17%
|
2,396
|
2,37
|
2,424
|
2,37
|
| 19/03/2026 |
877.449 |
-2,22%
|
2,38
|
2,36
|
2,392
|
2,374
|
| 18/03/2026 |
533.361 |
-2,25%
|
2,502
|
2,412
|
2,524
|
2,428
|
| 17/03/2026 |
945.125 |
3,16%
|
2,428
|
2,40
|
2,52
|
2,484
|
| 16/03/2026 |
639.706 |
-1,95%
|
2,45
|
2,382
|
2,45
|
2,408
|
| 13/03/2026 |
577.068 |
-1,84%
|
2,486
|
2,43
|
2,492
|
2,456
|
| 12/03/2026 |
744.539 |
-1,65%
|
2,48
|
2,414
|
2,52
|
2,502
|
| 11/03/2026 |
657.932 |
-1,09%
|
2,564
|
2,522
|
2,584
|
2,544
|
| 10/03/2026 |
745.206 |
1,34%
|
2,612
|
2,566
|
2,65
|
2,572
|
| 09/03/2026 |
799.497 |
-2,91%
|
2,50
|
2,474
|
2,558
|
2,538
|
| 06/03/2026 |
727.131 |
0,85%
|
2,61
|
2,572
|
2,62
|
2,614
|
| 05/03/2026 |
696.780 |
-0,84%
|
2,598
|
2,562
|
2,628
|
2,592
|
| 04/03/2026 |
653.979 |
0,93%
|
2,61
|
2,562
|
2,628
|
2,614
|
| 03/03/2026 |
929.512 |
-3,65%
|
2,65
|
2,584
|
2,674
|
2,59
|
| 02/03/2026 |
1.091.355 |
-3,52%
|
2,70
|
2,648
|
2,743
|
2,688
|
| 27/02/2026 |
691.425 |
-1,42%
|
2,836
|
2,754
|
2,84
|
2,786
|
| 26/02/2026 |
785.892 |
3,14%
|
2,746
|
2,71
|
2,848
|
2,826
|
| 25/02/2026 |
309.460 |
0,07%
|
2,744
|
2,722
|
2,77
|
2,74
|
| 24/02/2026 |
572.753 |
-0,44%
|
2,736
|
2,726
|
2,782
|
2,738
|
| 23/02/2026 |
527.346 |
-1,43%
|
2,798
|
2,734
|
2,823
|
2,75
|
| 20/02/2026 |
605.912 |
0,80%
|
2,76
|
2,73
|
2,864
|
2,79
|
| 19/02/2026 |
701.015 |
-1,57%
|
2,80
|
2,72
|
2,80
|
2,768
|
| 18/02/2026 |
851.021 |
2,93%
|
2,78
|
2,728
|
2,866
|
2,812
|
| 17/02/2026 |
563.464 |
2,25%
|
2,69
|
2,644
|
2,748
|
2,732
|
| 16/02/2026 |
448.950 |
1,12%
|
2,702
|
2,672
|
2,75
|
2,672
|
| 13/02/2026 |
626.413 |
0,30%
|
2,664
|
2,632
|
2,70
|
2,682
|
| 12/02/2026 |
759.827 |
-1,91%
|
2,742
|
2,674
|
2,748
|
2,674
|
| 11/02/2026 |
619.758 |
-2,99%
|
2,802
|
2,724
|
2,81
|
2,726
|
