Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	510.032	0,27%	1,849	1,828	1,879	1,859
26/09/2023	899.985	-2,52%	1,88	1,827	1,898	1,854
25/09/2023	1.035.163	-1,81%	1,916	1,864	1,918	1,902
22/09/2023	557.909	2,60%	1,891	1,888	1,96	1,937
21/09/2023	846.568	-3,77%	1,95	1,87	1,957	1,888
20/09/2023	1.198.841	8,28%	1,824	1,824	1,973	1,962
19/09/2023	1.067.821	-3,00%	1,87	1,787	1,882	1,812
18/09/2023	2.470.014	-13,76%	2,154	1,857	2,154	1,868
15/09/2023	610.370	-0,82%	2,20	2,166	2,256	2,166
14/09/2023	376.796	2,54%	2,134	2,114	2,188	2,184
13/09/2023	420.063	1,04%	2,114	2,104	2,16	2,13
12/09/2023	247.059	0,00%	2,114	2,078	2,124	2,108
11/09/2023	428.972	2,03%	2,07	2,07	2,136	2,108
08/09/2023	367.473	2,08%	2,036	2,016	2,068	2,066
07/09/2023	214.993	0,60%	2,01	2,004	2,052	2,024
06/09/2023	518.675	-0,59%	2,018	1,98	2,02	2,012
05/09/2023	493.112	-0,30%	2,008	1,997	2,03	2,024
04/09/2023	467.798	-0,10%	2,044	2,03	2,086	2,03
01/09/2023	481.224	-1,93%	2,076	2,032	2,082	2,032
31/08/2023	721.621	-2,08%	2,126	2,056	2,132	2,072
30/08/2023	354.009	-1,76%	2,162	2,108	2,164	2,116
29/08/2023	613.835	1,51%	2,126	2,126	2,206	2,154
28/08/2023	485.868	2,71%	2,08	2,07	2,128	2,122
25/08/2023	299.401	-2,55%	2,126	2,06	2,128	2,066
24/08/2023	163.456	-0,09%	2,116	2,114	2,156	2,12
23/08/2023	187.796	0,66%	2,114	2,084	2,132	2,122
22/08/2023	238.085	-0,85%	2,114	2,094	2,138	2,108
21/08/2023	215.664	1,05%	2,10	2,096	2,136	2,126
18/08/2023	317.780	-1,31%	2,114	2,056	2,12	2,104
17/08/2023	262.846	-0,37%	2,128	2,12	2,16	2,132
16/08/2023	250.559	0,38%	2,12	2,096	2,146	2,14
15/08/2023	194.178	-0,28%	2,142	2,108	2,142	2,132
14/08/2023	290.210	-0,65%	2,138	2,098	2,15	2,138
11/08/2023	385.879	-0,74%	2,164	2,152	2,21	2,152
10/08/2023	244.629	0,93%	2,16	2,16	2,20	2,168
09/08/2023	504.471	2,68%	2,132	2,128	2,194	2,148
08/08/2023	517.524	-1,41%	2,12	2,068	2,12	2,092
07/08/2023	231.361	0,66%	2,10	2,086	2,124	2,122
04/08/2023	520.034	0,77%	2,102	2,074	2,13	2,108
03/08/2023	1.609.027	-5,85%	2,118	2,05	2,168	2,092
02/08/2023	811.037	-4,80%	2,296	2,22	2,322	2,222
01/08/2023	647.347	0,60%	2,312	2,312	2,39	2,334
31/07/2023	664.806	-1,11%	2,348	2,27	2,358	2,32
28/07/2023	1.402.132	-2,74%	2,434	2,33	2,47	2,346
27/07/2023	776.378	-0,58%	2,442	2,362	2,45	2,412
26/07/2023	1.912.209	-2,57%	2,45	2,346	2,45	2,426
25/07/2023	2.488.553	-12,20%	2,67	2,456	2,714	2,49
24/07/2023	242.852	0,78%	2,808	2,756	2,836	2,836
21/07/2023	475.426	3,38%	2,756	2,736	2,816	2,814
20/07/2023	231.411	1,42%	2,682	2,644	2,73	2,722
19/07/2023	490.623	-2,61%	2,75	2,642	2,79	2,684
18/07/2023	170.087	-0,58%	2,78	2,73	2,81	2,756
17/07/2023	251.920	-0,22%	2,76	2,74	2,808	2,772
14/07/2023	316.179	0,51%	2,762	2,73	2,82	2,778
13/07/2023	405.472	0,15%	2,764	2,734	2,82	2,764
12/07/2023	978.877	4,15%	2,68	2,638	2,79	2,76
11/07/2023	1.053.438	5,33%	2,54	2,494	2,692	2,65
10/07/2023	274.325	0,08%	2,508	2,49	2,53	2,516
07/07/2023	377.338	1,05%	2,516	2,472	2,536	2,514
06/07/2023	440.551	-4,01%	2,576	2,484	2,59	2,488
05/07/2023	249.472	-0,08%	2,594	2,564	2,61	2,592
04/07/2023	240.036	-0,54%	2,61	2,58	2,618	2,594
03/07/2023	296.983	-0,53%	2,64	2,574	2,66	2,608
30/06/2023	340.673	0,77%	2,604	2,588	2,648	2,622
29/06/2023	196.168	-0,84%	2,622	2,59	2,636	2,602
28/06/2023	262.294	1,71%	2,60	2,582	2,646	2,624
27/06/2023	357.980	1,58%	2,55	2,524	2,586	2,58
26/06/2023	275.310	-1,24%	2,57	2,522	2,576	2,54
23/06/2023	339.802	-1,83%	2,59	2,552	2,61	2,572
22/06/2023	375.702	0,31%	2,58	2,56	2,634	2,62
21/06/2023	886.914	-3,47%	2,67	2,58	2,67	2,612
20/06/2023	446.400	-2,10%	2,752	2,682	2,754	2,706
19/06/2023	292.902	-0,50%	2,76	2,748	2,82	2,764
16/06/2023	622.170	-2,66%	2,862	2,77	2,866	2,778
15/06/2023	521.309	0,85%	2,79	2,758	2,856	2,854
14/06/2023	477.983	1,00%	2,81	2,796	2,848	2,83
13/06/2023	464.053	-1,68%	2,88	2,78	2,88	2,802
12/06/2023	789.940	2,15%	2,786	2,786	2,896	2,85
09/06/2023	422.050	-0,92%	2,81	2,778	2,828	2,79
08/06/2023	468.666	2,10%	2,758	2,742	2,822	2,816
07/06/2023	376.629	-0,79%	2,77	2,73	2,786	2,758
06/06/2023	421.630	-1,63%	2,82	2,752	2,82	2,78
05/06/2023	464.837	-0,84%	2,86	2,796	2,86	2,826
02/06/2023	401.028	1,06%	2,834	2,826	2,89	2,85
01/06/2023	347.401	-0,70%	2,85	2,814	2,90	2,82
31/05/2023	92.804	-0,91%	2,84	2,82	2,864	2,84
30/05/2023	387.884	-1,51%	2,92	2,844	2,936	2,872
29/05/2023	360.424	1,75%	2,87	2,866	2,928	2,916
26/05/2023	652.996	-1,04%	2,90	2,802	2,90	2,866
25/05/2023	572.321	-0,41%	2,912	2,852	2,984	2,896
24/05/2023	907.268	0,14%	2,88	2,812	2,934	2,908
23/05/2023	679.388	0,90%	2,85	2,842	2,948	2,904
22/05/2023	1.161.547	-3,81%	3,00	2,876	3,00	2,878
19/05/2023	900.957	-0,93%	3,01	2,952	3,03	2,992
18/05/2023	2.665.425	1,48%	2,96	2,834	3,058	3,02
17/05/2023	7.718.504	-22,82%	3,56	2,928	3,56	2,976
16/05/2023	1.049.653	1,26%	3,79	3,784	3,966	3,856
15/05/2023	928.471	5,54%	3,644	3,612	3,83	3,808
12/05/2023	983.655	6,37%	3,41	3,384	3,648	3,608
11/05/2023	399.230	2,48%	3,334	3,324	3,41	3,392