Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	514.301	0,67%	3,308	3,28	3,41	3,31
09/05/2023	451.909	1,73%	3,23	3,182	3,298	3,288
08/05/2023	234.544	0,19%	3,21	3,176	3,232	3,232
05/05/2023	301.265	1,83%	3,18	3,18	3,246	3,226
04/05/2023	425.763	-1,43%	3,21	3,106	3,21	3,168
03/05/2023	412.318	-0,19%	3,214	3,19	3,264	3,214
02/05/2023	587.138	2,22%	3,15	3,15	3,29	3,22
01/05/2023	429.081	1,94%	3,10	3,038	3,162	3,15
28/04/2023	429.081	1,94%	3,10	3,038	3,162	3,15
27/04/2023	278.884	-0,32%	3,10	3,07	3,158	3,09
26/04/2023	464.233	0,78%	3,068	3,02	3,106	3,10
25/04/2023	545.683	1,92%	3,01	2,966	3,092	3,076
24/04/2023	359.875	-1,50%	3,04	3,004	3,08	3,018
21/04/2023	494.281	-0,97%	3,09	2,984	3,09	3,064
20/04/2023	444.933	1,64%	3,06	3,00	3,11	3,094
19/04/2023	897.801	-3,79%	3,086	3,03	3,126	3,044
18/04/2023	694.923	-3,95%	3,30	3,134	3,32	3,164
17/04/2023	397.576	0,73%	3,278	3,274	3,33	3,294
14/04/2023	544.217	-1,21%	3,306	3,218	3,306	3,27
13/04/2023	491.798	1,53%	3,27	3,27	3,33	3,31
12/04/2023	465.371	-1,39%	3,316	3,216	3,316	3,26
11/04/2023	418.298	1,35%	3,286	3,278	3,32	3,306
10/04/2023	319.744	-0,31%	3,25	3,22	3,284	3,262
06/04/2023	319.744	-0,31%	3,25	3,22	3,284	3,262
05/04/2023	599.642	-1,21%	3,326	3,232	3,384	3,272
04/04/2023	613.632	2,67%	3,25	3,22	3,38	3,312
03/04/2023	482.352	-0,25%	3,246	3,19	3,27	3,226
31/03/2023	557.108	0,75%	3,218	3,18	3,252	3,234
30/03/2023	447.407	2,29%	3,20	3,16	3,29	3,21
29/03/2023	507.882	1,75%	3,10	3,052	3,164	3,138
28/03/2023	429.488	-0,64%	3,146	3,01	3,156	3,084
27/03/2023	504.919	2,31%	3,068	3,046	3,17	3,104
24/03/2023	791.541	-4,05%	3,15	2,994	3,15	3,034
23/03/2023	427.700	-2,95%	3,242	3,14	3,258	3,162
22/03/2023	304.840	-0,43%	3,29	3,226	3,292	3,258
21/03/2023	477.217	2,00%	3,25	3,244	3,34	3,272
20/03/2023	714.064	0,56%	3,152	3,014	3,242	3,208
17/03/2023	1.123.379	0,31%	3,23	3,144	3,278	3,19
16/03/2023	1.199.317	3,99%	3,10	3,04	3,21	3,18
15/03/2023	1.729.710	-10,53%	3,40	3,05	3,40	3,058
14/03/2023	789.092	4,78%	3,26	3,254	3,46	3,418
13/03/2023	1.305.400	-4,06%	3,376	3,126	3,386	3,262
10/03/2023	1.102.897	-5,08%	3,50	3,32	3,50	3,40
09/03/2023	945.538	-3,66%	3,70	3,51	3,70	3,582
08/03/2023	696.579	-2,87%	3,80	3,698	3,83	3,718
07/03/2023	840.309	2,63%	3,73	3,62	3,856	3,828
06/03/2023	1.756.267	6,21%	3,53	3,496	3,834	3,73
03/03/2023	766.509	-2,01%	3,568	3,434	3,60	3,512
02/03/2023	942.986	2,34%	3,49	3,426	3,61	3,584
01/03/2023	2.027.260	-3,05%	3,678	3,48	3,82	3,502
28/02/2023	1.278.210	2,15%	3,52	3,492	3,618	3,612
27/02/2023	1.304.511	6,44%	3,34	3,282	3,55	3,536
24/02/2023	1.676.278	4,20%	3,214	3,214	3,504	3,322
23/02/2023	482.776	0,63%	3,18	3,104	3,21	3,188
22/02/2023	628.995	1,47%	3,10	3,086	3,20	3,168
21/02/2023	343.521	0,13%	3,11	3,10	3,14	3,122
20/02/2023	220.199	-0,06%	3,136	3,10	3,14	3,118
17/02/2023	382.478	-1,20%	3,13	3,10	3,14	3,12
16/02/2023	471.957	0,19%	3,198	3,134	3,256	3,158
15/02/2023	613.456	2,87%	3,062	3,062	3,174	3,152
14/02/2023	454.164	-1,67%	3,13	3,046	3,13	3,064
13/02/2023	348.035	0,91%	3,10	3,072	3,132	3,116
10/02/2023	611.010	-0,52%	3,08	3,022	3,11	3,088
09/02/2023	480.949	0,00%	3,13	3,092	3,166	3,104
08/02/2023	762.417	-0,83%	3,156	3,088	3,206	3,104
07/02/2023	574.055	-2,49%	3,20	3,104	3,254	3,13
06/02/2023	713.820	-0,56%	3,18	3,178	3,282	3,21
03/02/2023	911.546	1,19%	3,186	3,114	3,228	3,228
02/02/2023	1.378.245	1,21%	3,262	3,178	3,32	3,19
01/02/2023	1.026.688	-0,51%	3,17	3,094	3,23	3,152
31/01/2023	2.160.481	4,97%	2,998	2,972	3,244	3,168
30/01/2023	3.512.509	-8,99%	3,202	2,94	3,22	3,018
27/01/2023	1.612.110	0,42%	3,332	3,30	3,416	3,316
26/01/2023	4.202.903	-14,41%	3,816	3,284	3,822	3,302
25/01/2023	465.425	-0,82%	3,886	3,802	3,926	3,858
24/01/2023	507.090	-3,33%	4,02	3,882	4,042	3,89
23/01/2023	353.534	0,35%	4,05	4,012	4,12	4,024
20/01/2023	274.607	1,06%	3,99	3,93	4,022	4,01
19/01/2023	387.052	-2,51%	4,048	3,956	4,07	3,968
18/01/2023	872.630	1,60%	4,02	4,014	4,186	4,07
17/01/2023	331.267	0,15%	3,98	3,93	4,006	4,006
16/01/2023	632.747	0,96%	3,966	3,838	4,062	4,00
13/01/2023	738.190	-1,93%	4,07	3,902	4,092	3,962
12/01/2023	927.087	2,54%	4,002	3,97	4,142	4,04
11/01/2023	649.336	0,41%	3,94	3,89	4,00	3,94
10/01/2023	744.068	1,19%	3,88	3,848	3,952	3,924
09/01/2023	611.214	1,95%	3,85	3,802	3,92	3,878
06/01/2023	716.702	2,59%	3,75	3,624	3,82	3,804
05/01/2023	602.206	-1,80%	3,77	3,686	3,794	3,708
04/01/2023	1.026.775	6,79%	3,558	3,546	3,794	3,776
03/01/2023	843.824	2,20%	3,438	3,382	3,59	3,536
02/01/2023	1.380.239	4,85%	3,35	3,33	3,49	3,46
30/12/2022	504.562	-1,90%	3,34	3,25	3,34	3,30