Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
29-12-2022	406.933	2,75%	3,262	3,23	3,372	3,364
28-12-2022	443.439	-0,73%	3,288	3,22	3,326	3,274
27-12-2022	616.043	0,61%	3,31	3,29	3,424	3,298
23-12-2022	747.880	2,44%	3,196	3,19	3,31	3,278
22-12-2022	680.721	1,52%	3,13	3,11	3,25	3,20
21-12-2022	811.130	-3,73%	3,28	3,136	3,28	3,152
20-12-2022	1.927.306	3,87%	3,26	3,184	3,428	3,274