Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	88.576	1,17%	8,082	8,058	8,164	8,11
21/11/2024	1.534.893	-1,43%	8,104	7,952	8,148	8,016
20/11/2024	1.898.636	-3,65%	8,494	8,09	8,494	8,132
19/11/2024	2.347.668	-4,20%	8,84	8,384	8,944	8,44
18/11/2024	876.657	-0,72%	8,936	8,81	9,07	8,81
15/11/2024	1.427.561	0,27%	8,64	8,638	9,004	8,874
14/11/2024	1.646.718	-0,09%	8,884	8,842	9,03	8,85
13/11/2024	1.056.784	-0,25%	8,80	8,73	8,99	8,858
12/11/2024	1.373.434	-4,43%	9,124	8,88	9,178	8,88
11/11/2024	1.244.584	1,51%	9,292	9,114	9,498	9,292
08/11/2024	1.307.824	-0,91%	9,254	9,01	9,274	9,154
07/11/2024	1.895.637	5,46%	8,782	8,782	9,302	9,238
06/11/2024	2.144.065	-3,10%	9,044	8,636	9,232	8,76
05/11/2024	667.749	-0,11%	9,088	8,978	9,158	9,04
04/11/2024	693.445	2,17%	8,802	8,80	9,108	9,05
01/11/2024	861.785	-0,43%	8,888	8,774	8,992	8,858
31/10/2024	1.286.824	-0,49%	8,856	8,828	9,14	8,896
30/10/2024	950.346	-1,85%	9,034	8,94	9,166	8,94
29/10/2024	1.816.913	-3,11%	9,394	8,988	9,448	9,108
28/10/2024	1.846.348	-0,23%	9,534	9,206	9,65	9,40
25/10/2024	3.457.957	-9,45%	9,58	9,016	9,724	9,422
24/10/2024	1.026.743	1,81%	10,225	10,225	10,765	10,405
23/10/2024	861.799	-1,59%	10,36	10,16	10,715	10,22
22/10/2024	801.281	2,27%	10,115	10,09	10,42	10,385
21/10/2024	865.732	0,79%	10,08	10,08	10,53	10,155
18/10/2024	1.512.950	2,35%	9,904	9,89	10,415	10,075
17/10/2024	597.425	-1,11%	9,956	9,834	10,015	9,844
16/10/2024	863.403	1,55%	9,624	9,61	10,025	9,954
15/10/2024	1.108.823	-2,32%	10,035	9,652	10,035	9,802
14/10/2024	840.927	-0,64%	10,12	9,932	10,215	10,035
11/10/2024	777.668	0,05%	10,00	9,88	10,10	10,10
10/10/2024	825.826	-2,37%	10,34	10,08	10,345	10,095
09/10/2024	967.877	2,99%	10,05	10,025	10,355	10,34
08/10/2024	1.500.654	-0,99%	9,816	9,786	10,095	10,04
07/10/2024	1.356.199	-4,88%	10,71	10,02	10,71	10,14
04/10/2024	1.186.887	3,35%	10,415	10,41	10,76	10,66
03/10/2024	945.870	0,15%	10,30	10,24	10,40	10,315
02/10/2024	1.015.727	-2,78%	10,64	10,21	10,64	10,30
01/10/2024	993.772	-2,08%	10,855	10,515	11,035	10,595
30/09/2024	2.010.709	-2,92%	10,985	10,61	11,065	10,82
27/09/2024	2.567.350	6,75%	10,26	10,23	11,165	11,145
26/09/2024	1.615.319	5,69%	10,09	10,055	10,61	10,44
25/09/2024	1.098.129	0,67%	9,75	9,72	10,02	9,878
24/09/2024	1.078.167	1,93%	9,93	9,812	9,99	9,812
23/09/2024	1.181.336	1,37%	9,474	9,286	9,684	9,626
20/09/2024	4.962.129	-4,54%	9,716	9,41	9,778	9,496
19/09/2024	1.711.538	3,73%	9,82	9,768	10,055	9,948
18/09/2024	1.276.885	1,50%	9,444	9,378	9,64	9,59
17/09/2024	1.144.033	3,55%	9,176	9,10	9,468	9,448
16/09/2024	1.238.737	-3,14%	9,362	9,016	9,396	9,124
13/09/2024	1.533.212	5,23%	8,992	8,99	9,522	9,42
12/09/2024	1.836.958	3,78%	9,20	8,878	9,246	8,952
11/09/2024	1.291.778	-1,01%	8,738	8,58	8,954	8,626
10/09/2024	1.799.088	-4,35%	9,05	8,53	9,056	8,714
09/09/2024	964.253	0,31%	9,118	8,978	9,182	9,11
06/09/2024	1.420.863	-4,14%	9,444	9,022	9,448	9,082
05/09/2024	919.324	1,02%	9,30	9,296	9,666	9,474
04/09/2024	893.341	-0,21%	9,136	9,10	9,422	9,378
03/09/2024	1.036.107	-2,95%	9,644	9,244	9,708	9,398
02/09/2024	594.861	0,15%	9,666	9,388	9,762	9,684
30/08/2024	885.587	-0,76%	9,702	9,634	9,804	9,67
29/08/2024	492.630	-0,35%	9,738	9,724	9,902	9,744
28/08/2024	654.592	-2,22%	10,00	9,76	10,05	9,778
27/08/2024	586.128	0,85%	9,932	9,922	10,155	10,00
26/08/2024	480.677	0,61%	9,856	9,80	10,04	9,916
23/08/2024	667.823	1,67%	9,71	9,686	9,898	9,856
22/08/2024	560.415	-0,33%	9,686	9,626	9,808	9,694
21/08/2024	586.311	0,81%	9,662	9,632	9,86	9,726
20/08/2024	550.685	-0,70%	9,722	9,622	9,748	9,648
19/08/2024	723.311	1,67%	9,552	9,546	9,808	9,716
16/08/2024	453.386	-1,22%	9,732	9,538	9,752	9,556
15/08/2024	901.504	2,31%	9,486	9,45	9,726	9,674
14/08/2024	602.580	0,17%	9,616	9,448	9,70	9,456
13/08/2024	601.574	0,43%	9,43	9,314	9,464	9,44
12/08/2024	595.797	-0,93%	9,45	9,388	9,508	9,40
09/08/2024	629.149	0,77%	9,43	9,36	9,716	9,488
08/08/2024	807.224	-0,47%	9,358	9,29	9,496	9,416
07/08/2024	1.290.936	4,16%	9,172	9,172	9,65	9,46
06/08/2024	1.096.187	-1,45%	9,366	9,05	9,42	9,082
05/08/2024	2.551.780	-4,42%	9,34	8,842	9,39	9,216
02/08/2024	1.937.468	-6,80%	10,19	9,556	10,225	9,642
01/08/2024	1.959.022	-2,27%	10,315	10,195	10,48	10,345
31/07/2024	1.624.718	3,37%	10,345	10,345	10,785	10,585
30/07/2024	1.356.710	0,05%	10,275	10,21	10,405	10,24
29/07/2024	1.299.367	-1,11%	10,45	10,11	10,54	10,235
26/07/2024	4.165.724	8,49%	9,712	9,712	10,41	10,35
25/07/2024	1.293.861	-1,00%	9,484	9,158	9,54	9,54
24/07/2024	1.112.127	-0,04%	9,534	9,48	9,74	9,636
23/07/2024	1.237.670	-1,03%	9,746	9,546	9,87	9,64
22/07/2024	1.047.813	3,20%	9,442	9,428	9,798	9,74
19/07/2024	2.173.950	-6,88%	10,01	9,432	10,01	9,438
18/07/2024	1.254.279	4,59%	9,736	9,724	10,21	10,135
17/07/2024	1.694.760	-2,16%	9,89	9,622	9,936	9,69
16/07/2024	1.468.158	-1,65%	9,986	9,69	9,986	9,904
15/07/2024	639.788	-0,84%	10,07	9,906	10,10	10,07
12/07/2024	905.122	0,30%	10,205	10,055	10,31	10,155
11/07/2024	931.153	2,25%	10,04	9,808	10,135	10,125
10/07/2024	784.038	1,60%	9,826	9,764	10,09	9,902
09/07/2024	1.775.455	-4,40%	10,125	9,70	10,19	9,746
08/07/2024	1.180.117	-1,36%	10,195	10,11	10,36	10,195