Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	220.917	-0,46%	3,038	2,958	3,042	3,016
16/07/2024	409.307	-0,46%	3,044	2,958	3,044	3,03
15/07/2024	1.000.678	4,97%	2,89	2,854	3,066	3,044
12/07/2024	435.804	-1,63%	2,95	2,886	2,966	2,90
11/07/2024	365.655	2,79%	2,874	2,838	2,974	2,948
10/07/2024	347.763	0,28%	2,856	2,832	2,898	2,868
09/07/2024	442.513	-3,25%	2,95	2,846	2,976	2,86
08/07/2024	566.708	0,89%	2,868	2,844	3,016	2,956
05/07/2024	637.957	3,46%	2,86	2,856	2,964	2,93
04/07/2024	294.823	-0,35%	2,85	2,818	2,866	2,832
03/07/2024	819.289	4,10%	2,75	2,73	2,88	2,842
02/07/2024	646.504	-2,29%	2,768	2,65	2,768	2,73
01/07/2024	1.028.618	5,75%	2,836	2,748	2,904	2,794
28/06/2024	916.602	-3,86%	2,77	2,60	2,77	2,642
27/06/2024	480.527	-1,72%	2,812	2,748	2,816	2,748
26/06/2024	895.801	-4,70%	2,92	2,778	2,928	2,796
25/06/2024	480.691	-2,07%	3,00	2,882	3,00	2,934
24/06/2024	721.595	-3,29%	3,102	2,98	3,124	2,996
21/06/2024	925.398	-3,49%	3,20	3,082	3,20	3,098
20/06/2024	512.158	2,23%	3,138	3,08	3,214	3,21
19/06/2024	398.852	-1,44%	3,20	3,14	3,24	3,14
18/06/2024	571.357	1,79%	3,142	3,14	3,198	3,186
17/06/2024	621.438	1,23%	3,078	3,046	3,178	3,13
14/06/2024	1.228.002	-4,74%	3,198	3,014	3,24	3,092
13/06/2024	729.761	-6,19%	3,438	3,244	3,438	3,246
12/06/2024	477.842	2,43%	3,352	3,322	3,46	3,46
11/06/2024	742.638	-6,22%	3,626	3,374	3,626	3,378
10/06/2024	395.736	-0,83%	3,546	3,504	3,61	3,602
07/06/2024	437.735	0,95%	3,61	3,59	3,67	3,632
06/06/2024	461.426	-1,26%	3,66	3,586	3,71	3,598
05/06/2024	349.582	1,22%	3,632	3,632	3,712	3,644
04/06/2024	296.760	-1,59%	3,65	3,60	3,664	3,60
03/06/2024	434.907	-0,49%	3,744	3,658	3,748	3,658
31/05/2024	804.020	1,05%	3,684	3,668	3,754	3,676
30/05/2024	701.004	1,22%	3,594	3,564	3,72	3,638
29/05/2024	430.407	0,84%	3,56	3,536	3,636	3,594
28/05/2024	752.859	-2,89%	3,686	3,554	3,77	3,564
27/05/2024	634.377	3,97%	3,536	3,51	3,68	3,67
24/05/2024	545.464	1,38%	3,466	3,436	3,53	3,53
23/05/2024	541.366	-2,03%	3,578	3,472	3,604	3,482
22/05/2024	1.280.556	-0,17%	3,554	3,384	3,572	3,554
21/05/2024	1.162.827	-5,82%	3,798	3,54	3,798	3,56
20/05/2024	1.530.789	0,69%	3,784	3,684	3,80	3,78
17/05/2024	1.949.011	0,11%	3,746	3,666	3,824	3,754
16/05/2024	5.656.194	22,79%	3,312	3,312	3,98	3,75
15/05/2024	781.082	0,53%	3,05	3,02	3,10	3,054
14/05/2024	1.237.633	4,98%	2,898	2,868	3,05	3,038
13/05/2024	623.152	5,78%	2,778	2,776	2,896	2,894
10/05/2024	923.836	1,26%	2,702	2,702	2,804	2,736
09/05/2024	449.810	3,37%	2,63	2,598	2,764	2,702
08/05/2024	491.432	-0,68%	2,67	2,60	2,674	2,614
07/05/2024	644.943	-2,66%	2,72	2,632	2,754	2,632
06/05/2024	592.546	3,05%	2,624	2,594	2,754	2,704
03/05/2024	513.122	0,08%	2,646	2,624	2,698	2,624
02/05/2024	458.726	1,47%	2,59	2,582	2,634	2,622
01/05/2024	846.420	0,00%	2,544	2,534	2,632	2,584
30/04/2024	846.420	6,95%	2,544	2,534	2,632	2,584
29/04/2024	657.120	4,97%	2,428	2,422	2,55	2,536
26/04/2024	237.551	2,63%	2,382	2,382	2,446	2,416
25/04/2024	288.773	-1,59%	2,396	2,328	2,408	2,354
24/04/2024	254.336	-0,66%	2,41	2,37	2,42	2,392
23/04/2024	616.686	0,08%	2,418	2,396	2,474	2,408
22/04/2024	746.285	4,07%	2,328	2,328	2,412	2,406
19/04/2024	314.441	0,96%	2,26	2,256	2,332	2,312
18/04/2024	358.277	2,88%	2,238	2,238	2,292	2,29
17/04/2024	273.803	0,27%	2,22	2,218	2,25	2,226
16/04/2024	399.360	-1,42%	2,214	2,136	2,246	2,22
15/04/2024	549.445	-3,51%	2,30	2,242	2,336	2,252
12/04/2024	616.934	-0,85%	2,358	2,322	2,44	2,334
11/04/2024	325.126	-1,18%	2,378	2,328	2,394	2,354
10/04/2024	447.025	-1,08%	2,412	2,356	2,45	2,382
09/04/2024	730.540	2,82%	2,32	2,306	2,446	2,408
08/04/2024	786.814	-3,54%	2,42	2,342	2,428	2,342
05/04/2024	1.231.757	-7,61%	2,58	2,39	2,58	2,428
04/04/2024	592.119	3,06%	2,564	2,55	2,652	2,628
03/04/2024	706.353	3,91%	2,458	2,436	2,574	2,55
02/04/2024	677.228	-0,89%	2,48	2,446	2,554	2,454
01/04/2024	0	-0,40%	2,486	2,426	2,50	2,476
28/03/2024	345.095	-0,40%	2,486	2,426	2,50	2,476
27/03/2024	258.141	1,22%	2,462	2,448	2,49	2,486
26/03/2024	348.847	-0,16%	2,468	2,426	2,49	2,456
25/03/2024	743.784	3,02%	2,38	2,33	2,506	2,46
22/03/2024	270.929	1,96%	2,34	2,334	2,392	2,388
21/03/2024	685.517	1,65%	2,336	2,306	2,386	2,342
20/03/2024	416.034	-0,17%	2,294	2,276	2,334	2,304
19/03/2024	814.216	1,50%	2,28	2,28	2,37	2,308
18/03/2024	512.837	-0,09%	2,276	2,232	2,282	2,274
15/03/2024	890.348	-1,47%	2,306	2,254	2,312	2,276
14/03/2024	542.879	1,23%	2,282	2,25	2,35	2,31
13/03/2024	501.735	-4,52%	2,394	2,282	2,412	2,282
12/03/2024	415.140	0,59%	2,368	2,356	2,424	2,39
11/03/2024	342.878	-1,08%	2,38	2,32	2,396	2,376
08/03/2024	278.858	-0,99%	2,422	2,388	2,428	2,402
07/03/2024	662.146	4,39%	2,35	2,35	2,494	2,426
06/03/2024	424.189	0,69%	2,31	2,31	2,392	2,324
05/03/2024	535.364	1,50%	2,234	2,224	2,308	2,308
04/03/2024	409.383	1,34%	2,25	2,234	2,274	2,274
01/03/2024	399.929	-2,35%	2,332	2,244	2,332	2,244
29/02/2024	927.565	0,35%	2,298	2,264	2,34	2,298
28/02/2024	891.299	-9,84%	2,538	2,286	2,546	2,29