Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	0	-11,75%	3,128	2,742	3,17	2,75
21/11/2024	4 804 746	-11,75%	3,128	2,742	3,17	2,75
20/11/2024	8 481 375	-24,30%	4,196	2,98	4,248	3,116
19/11/2024	643 084	-0,82%	4,138	4,026	4,202	4,116
18/11/2024	616 792	1,97%	4,07	4,07	4,258	4,15
15/11/2024	335 953	-0,15%	4,078	4,036	4,168	4,07
14/11/2024	296 541	-1,55%	4,136	4,052	4,162	4,076
13/11/2024	459 948	0,63%	4,11	4,11	4,278	4,14
12/11/2024	475 985	-4,41%	4,278	4,102	4,358	4,114
11/11/2024	408 828	2,92%	4,204	4,202	4,396	4,304
08/11/2024	274 207	-0,90%	4,216	4,138	4,224	4,182
07/11/2024	294 598	0,48%	4,208	4,16	4,246	4,22
06/11/2024	337 996	-0,80%	4,278	4,176	4,318	4,20
05/11/2024	359 743	2,02%	4,16	4,138	4,25	4,234
04/11/2024	250 702	-1,38%	4,20	4,134	4,22	4,15
01/11/2024	355 231	0,24%	4,19	4,174	4,238	4,208
31/10/2024	639 561	-0,76%	4,208	4,166	4,27	4,198
30/10/2024	522 594	-0,89%	4,278	4,224	4,312	4,23
29/10/2024	1 121 071	-2,11%	4,314	3,974	4,336	4,268
28/10/2024	544 869	-0,91%	4,438	4,36	4,484	4,36
25/10/2024	607 017	1,52%	4,346	4,332	4,42	4,40
24/10/2024	812 376	3,39%	4,19	4,19	4,334	4,334
23/10/2024	540 986	-0,14%	4,178	4,164	4,246	4,192
22/10/2024	1 109 262	1,16%	4,14	4,06	4,228	4,198
21/10/2024	1 637 523	7,68%	3,854	3,848	4,156	4,15
18/10/2024	1 536 640	1,74%	3,742	3,74	3,87	3,854
17/10/2024	1 117 380	3,33%	3,67	3,668	3,80	3,788
16/10/2024	770 757	-1,03%	3,682	3,614	3,682	3,666
15/10/2024	990 304	0,98%	3,676	3,65	3,732	3,704
14/10/2024	394 079	1,05%	3,674	3,628	3,70	3,668
11/10/2024	348 124	-2,79%	3,72	3,608	3,74	3,63
10/10/2024	648 136	1,69%	3,656	3,628	3,752	3,734
09/10/2024	227 906	1,05%	3,64	3,596	3,684	3,672
08/10/2024	225 488	1,40%	3,556	3,534	3,654	3,634
07/10/2024	173 147	-0,22%	3,596	3,568	3,618	3,584
04/10/2024	269 254	0,11%	3,578	3,566	3,638	3,592
03/10/2024	400 863	1,07%	3,536	3,494	3,622	3,588
02/10/2024	362 228	-1,06%	3,578	3,502	3,626	3,55
01/10/2024	300 962	-1,27%	3,66	3,576	3,684	3,588
30/09/2024	496 418	-2,52%	3,698	3,632	3,742	3,634
27/09/2024	409 579	1,86%	3,668	3,64	3,728	3,728
26/09/2024	527 621	0,44%	3,70	3,614	3,726	3,66
25/09/2024	183 807	2,25%	3,558	3,55	3,66	3,644
24/09/2024	230 664	-0,78%	3,60	3,564	3,63	3,564
23/09/2024	313 423	-1,05%	3,628	3,52	3,634	3,592
20/09/2024	639 500	-2,68%	3,70	3,63	3,71	3,63
19/09/2024	580 049	0,98%	3,724	3,636	3,77	3,73
18/09/2024	512 665	0,11%	3,694	3,68	3,77	3,694
17/09/2024	479 157	1,43%	3,70	3,628	3,714	3,69
16/09/2024	300 100	-1,62%	3,692	3,594	3,692	3,638
13/09/2024	447 376	1,32%	3,672	3,63	3,71	3,698
12/09/2024	785 239	4,05%	3,564	3,564	3,76	3,65
11/09/2024	411 418	-1,41%	3,562	3,49	3,604	3,508
10/09/2024	995 645	1,89%	3,496	3,47	3,696	3,558
09/09/2024	475 962	5,95%	3,30	3,30	3,492	3,492
06/09/2024	633 692	-4,91%	3,442	3,29	3,442	3,296
05/09/2024	816 153	7,64%	3,22	3,212	3,542	3,466
04/09/2024	269 153	0,19%	3,136	3,118	3,262	3,22
03/09/2024	272 943	-1,59%	3,256	3,154	3,272	3,214
02/09/2024	216 010	-0,49%	3,28	3,196	3,286	3,266
30/08/2024	277 890	-1,15%	3,316	3,282	3,346	3,282
29/08/2024	281 561	-0,36%	3,316	3,30	3,40	3,32
28/08/2024	254 312	1,22%	3,282	3,282	3,368	3,332
27/08/2024	252 908	0,00%	3,29	3,246	3,33	3,292
26/08/2024	233 060	-0,54%	3,32	3,292	3,38	3,292
23/08/2024	292 579	3,18%	3,22	3,22	3,32	3,31
22/08/2024	157 761	-0,50%	3,226	3,208	3,288	3,208
21/08/2024	159 189	0,88%	3,198	3,196	3,258	3,224
20/08/2024	274 943	-3,27%	3,306	3,196	3,338	3,196
19/08/2024	458 746	-1,49%	3,386	3,254	3,386	3,304
16/08/2024	345 857	1,27%	3,31	3,254	3,356	3,354
15/08/2024	428 956	1,47%	3,29	3,282	3,378	3,312
14/08/2024	245 562	0,99%	3,244	3,224	3,288	3,264
13/08/2024	410 034	1,25%	3,202	3,176	3,25	3,232
12/08/2024	359 909	3,30%	3,134	3,122	3,192	3,192
09/08/2024	504 265	3,34%	3,008	2,99	3,118	3,09
08/08/2024	308 098	-1,39%	3,008	2,934	3,018	2,99
07/08/2024	404 624	-0,59%	3,08	2,996	3,086	3,032
06/08/2024	401 795	4,03%	2,944	2,918	3,056	3,05
05/08/2024	694 258	-3,93%	2,922	2,816	2,966	2,932
02/08/2024	531 233	-2,74%	3,11	2,984	3,11	3,052
01/08/2024	234 680	-2,30%	3,216	3,11	3,216	3,138
31/07/2024	370 376	0,94%	3,188	3,176	3,256	3,212
30/07/2024	484 589	0,95%	3,152	3,09	3,186	3,182
29/07/2024	260 092	-0,19%	3,18	3,116	3,194	3,152
26/07/2024	417 173	5,13%	3,014	3,006	3,176	3,158
25/07/2024	817 899	-3,66%	3,104	2,936	3,104	3,004
24/07/2024	349 398	-0,38%	3,134	3,082	3,184	3,118
23/07/2024	318 594	0,32%	3,116	3,09	3,15	3,13
22/07/2024	929 386	-2,01%	3,202	3,07	3,308	3,12
19/07/2024	788 290	3,92%	3,09	3,058	3,26	3,184
18/07/2024	257 861	1,59%	3,01	2,992	3,078	3,064
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