Elior Group SA (ELIOR)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/12/2024 |
1.434.839 |
2,54%
|
2,522
|
2,492
|
2,598
|
2,586
|
| 02/12/2024 |
1.578.090 |
-4,76%
|
2,58
|
2,52
|
2,618
|
2,522
|
| 29/11/2024 |
3.080.676 |
5,92%
|
2,652
|
2,58
|
2,716
|
2,648
|
| 28/11/2024 |
1.668.639 |
-3,33%
|
2,60
|
2,486
|
2,644
|
2,50
|
| 27/11/2024 |
2.392.920 |
3,03%
|
2,484
|
2,48
|
2,64
|
2,586
|
| 26/11/2024 |
1.939.183 |
-4,27%
|
2,612
|
2,488
|
2,624
|
2,51
|
| 25/11/2024 |
4.094.937 |
-2,31%
|
2,714
|
2,526
|
2,818
|
2,622
|
| 22/11/2024 |
2.637.708 |
-2,40%
|
2,72
|
2,66
|
2,77
|
2,684
|
| 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
|
