Elior Group SA (ELIOR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	2.112.706	-8,74%	3,50	3,02	3,574	3,152
16/12/2022	1.488.750	5,82%	3,338	3,336	3,504	3,454
15/12/2022	1.051.955	-4,34%	3,354	3,264	3,392	3,264
14/12/2022	1.189.423	-1,22%	3,442	3,308	3,48	3,412
13/12/2022	2.658.021	11,56%	3,254	3,24	3,51	3,454
12/12/2022	545.455	0,59%	3,056	3,018	3,134	3,096
09/12/2022	786.912	1,45%	3,03	2,918	3,088	3,078
08/12/2022	1.074.067	4,12%	2,914	2,902	3,07	3,034
07/12/2022	785.982	0,83%	2,88	2,864	2,962	2,914
06/12/2022	1.224.596	0,07%	2,942	2,868	3,06	2,89
05/12/2022	640.398	1,26%	2,858	2,808	2,898	2,888
02/12/2022	792.401	-0,42%	2,87	2,784	2,906	2,852
01/12/2022	1.148.351	-1,24%	2,926	2,822	2,938	2,864
30/11/2022	1.547.627	5,99%	2,76	2,756	2,932	2,90
29/11/2022	857.832	-1,51%	2,75	2,714	2,80	2,736
28/11/2022	1.562.635	4,05%	2,65	2,626	2,848	2,778
25/11/2022	2.543.441	-5,85%	2,836	2,58	2,836	2,67
24/11/2022	4.200.012	10,01%	2,604	2,572	2,924	2,836
23/11/2022	2.673.919	8,32%	2,412	2,404	2,658	2,578
22/11/2022	1.247.808	-0,34%	2,388	2,304	2,398	2,38
21/11/2022	906.763	-5,09%	2,498	2,388	2,508	2,388
18/11/2022	412.643	-0,79%	2,542	2,508	2,572	2,516
17/11/2022	685.722	-0,63%	2,55	2,466	2,572	2,536
16/11/2022	1.003.561	-6,93%	2,718	2,552	2,718	2,552
15/11/2022	1.093.446	0,96%	2,742	2,668	2,766	2,742
14/11/2022	3.010.280	-5,83%	2,774	2,552	2,81	2,716
11/11/2022	1.711.008	2,85%	2,816	2,75	2,906	2,884
10/11/2022	1.932.491	3,70%	2,706	2,652	2,864	2,804
09/11/2022	1.532.389	0,00%	2,672	2,552	2,706	2,704
08/11/2022	1.036.101	11,55%	2,43	2,356	2,716	2,704
07/11/2022	1.183.322	1,51%	2,39	2,372	2,522	2,424
04/11/2022	999.090	5,38%	2,266	2,266	2,42	2,388
03/11/2022	1.198.017	6,29%	2,106	2,088	2,292	2,266
02/11/2022	1.566.959	-11,61%	2,432	2,122	2,448	2,132
01/11/2022	1.030.968	7,20%	2,29	2,266	2,422	2,412
31/10/2022	665.884	1,81%	2,202	2,168	2,29	2,25
28/10/2022	418.774	-1,25%	2,192	2,172	2,228	2,21
27/10/2022	1.171.159	2,66%	2,176	2,146	2,27	2,238
26/10/2022	1.406.025	6,13%	2,066	2,066	2,188	2,18
25/10/2022	541.717	-0,77%	2,082	2,022	2,082	2,054
24/10/2022	767.157	0,88%	2,096	2,054	2,136	2,07
21/10/2022	693.086	0,79%	2,024	2,006	2,082	2,052
20/10/2022	438.662	0,69%	2,02	1,982	2,052	2,036
19/10/2022	890.408	-1,85%	2,09	2,006	2,114	2,022
18/10/2022	1.145.929	4,41%	1,992	1,986	2,07	2,06
17/10/2022	789.809	3,95%	1,90	1,89	1,973	1,973
14/10/2022	1.461.402	1,01%	1,902	1,84	1,935	1,898
13/10/2022	2.765.589	8,55%	1,71	1,71	1,90	1,879
12/10/2022	908.969	-1,14%	1,75	1,671	1,762	1,731
11/10/2022	806.470	0,92%	1,723	1,704	1,777	1,751
10/10/2022	891.494	-3,61%	1,785	1,73	1,803	1,735
07/10/2022	1.025.553	-0,88%	1,792	1,749	1,822	1,80
06/10/2022	1.030.344	-1,57%	1,88	1,81	1,936	1,816
05/10/2022	980.941	-4,55%	1,92	1,828	1,92	1,845
04/10/2022	1.430.668	3,59%	1,894	1,885	1,986	1,933
03/10/2022	1.202.177	-1,32%	1,86	1,781	1,879	1,866
30/09/2022	1.268.739	0,32%	1,91	1,84	1,965	1,891
29/09/2022	1.666.282	-8,67%	2,034	1,85	2,046	1,885
28/09/2022	2.068.066	3,25%	1,98	1,902	2,07	2,064
27/09/2022	3.546.108	-0,94%	2,046	1,885	2,09	1,999
26/09/2022	4.222.657	-25,20%	2,522	2,012	2,522	2,018
23/09/2022	921.063	0,67%	2,67	2,65	2,74	2,698
22/09/2022	1.631.367	-8,03%	2,826	2,632	2,84	2,68
21/09/2022	1.490.791	-7,79%	3,12	2,89	3,146	2,914
20/09/2022	358.018	-0,06%	3,19	3,12	3,214	3,16
19/09/2022	296.050	-0,19%	3,132	3,11	3,20	3,162
16/09/2022	1.355.311	-2,88%	3,21	3,108	3,222	3,168
15/09/2022	464.407	2,58%	3,188	3,17	3,306	3,262
14/09/2022	313.979	-2,51%	3,25	3,158	3,26	3,18
13/09/2022	491.622	-1,39%	3,33	3,256	3,378	3,262
12/09/2022	510.992	-1,49%	3,372	3,29	3,396	3,308
09/09/2022	356.644	2,63%	3,292	3,292	3,368	3,358
08/09/2022	525.178	2,51%	3,23	3,194	3,276	3,272
07/09/2022	513.955	1,01%	3,11	3,11	3,216	3,192
06/09/2022	322.069	0,00%	3,13	3,106	3,19	3,16
05/09/2022	424.572	-2,29%	3,12	3,09	3,186	3,16
02/09/2022	608.770	5,21%	3,102	3,096	3,246	3,234
01/09/2022	492.099	-4,06%	3,146	3,05	3,146	3,074
31/08/2022	722.005	3,96%	3,09	3,07	3,222	3,204
30/08/2022	680.468	0,72%	3,066	3,062	3,182	3,082
29/08/2022	809.535	-2,98%	3,096	3,004	3,112	3,06
26/08/2022	489.206	-2,71%	3,258	3,15	3,264	3,154
25/08/2022	761.064	1,12%	3,216	3,186	3,306	3,242
24/08/2022	1.051.680	2,63%	3,122	3,10	3,25	3,206
23/08/2022	679.810	-0,45%	3,10	3,094	3,208	3,124
22/08/2022	1.211.693	-5,82%	3,32	3,12	3,32	3,138
19/08/2022	595.430	-1,54%	3,35	3,306	3,384	3,332
18/08/2022	556.994	-2,31%	3,442	3,358	3,446	3,384
17/08/2022	1.121.283	3,28%	3,382	3,346	3,49	3,464
16/08/2022	672.959	0,96%	3,312	3,298	3,408	3,354
15/08/2022	594.867	0,73%	3,33	3,234	3,34	3,322
12/08/2022	702.716	2,68%	3,22	3,20	3,32	3,298
11/08/2022	692.332	-2,79%	3,32	3,202	3,33	3,212