Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/02/2024	1.094.263	2,45%	11,285	11,285	11,715	11,51
14/02/2024	1.050.094	-1,23%	11,215	10,92	11,26	11,235
13/02/2024	1.357.293	-1,17%	11,54	11,16	11,78	11,375
12/02/2024	911.646	1,10%	11,53	11,38	11,77	11,51
09/02/2024	1.068.347	1,11%	11,265	11,065	11,545	11,385
08/02/2024	1.927.890	1,40%	11,16	11,105	11,705	11,26
07/02/2024	2.396.683	-4,72%	11,635	11,105	11,68	11,105
06/02/2024	999.699	1,04%	11,59	11,445	11,78	11,655
05/02/2024	1.118.396	-3,80%	12,075	11,47	12,25	11,535
02/02/2024	916.499	0,84%	12,01	11,99	12,355	11,99
01/02/2024	895.205	-2,26%	11,90	11,76	12,13	11,89
31/01/2024	954.098	-0,33%	12,15	12,03	12,295	12,165
30/01/2024	990.293	0,41%	12,35	12,035	12,50	12,205
29/01/2024	1.121.799	0,54%	12,25	11,92	12,32	12,155
26/01/2024	1.567.117	3,96%	11,71	11,63	12,17	12,09
25/01/2024	1.081.076	-1,32%	11,725	11,40	11,82	11,63
24/01/2024	821.494	-1,79%	12,25	11,73	12,38	11,785
23/01/2024	1.766.010	4,80%	11,54	11,54	12,18	12,00
22/01/2024	1.709.515	-1,21%	11,73	11,36	11,98	11,45
19/01/2024	1.569.298	-6,19%	12,085	11,59	12,44	11,59
18/01/2024	1.203.818	3,17%	12,02	11,90	12,52	12,355
17/01/2024	1.451.321	-4,05%	12,265	11,945	12,31	11,975
16/01/2024	971.056	-2,88%	12,77	12,34	12,85	12,48
15/01/2024	607.410	0,55%	12,74	12,615	13,06	12,85
12/01/2024	932.349	-3,18%	13,35	12,74	13,385	12,78
11/01/2024	1.124.240	0,23%	13,325	13,11	13,42	13,20
10/01/2024	986.742	-0,23%	13,15	13,07	13,31	13,17
09/01/2024	950.383	-0,11%	13,30	13,075	13,32	13,20
08/01/2024	784.852	1,81%	12,95	12,77	13,225	13,215
05/01/2024	1.108.238	-0,42%	12,70	12,62	13,125	12,98
04/01/2024	1.724.060	-2,10%	13,335	12,97	13,67	13,035
03/01/2024	1.544.883	-5,90%	14,035	13,19	14,135	13,315
02/01/2024	1.103.743	1,69%	14,00	13,81	14,75	14,15
29/12/2023	617.111	0,29%	13,93	13,875	14,12	13,915
28/12/2023	493.333	1,06%	13,765	13,765	13,99	13,875
27/12/2023	575.783	-0,18%	13,80	13,635	13,915	13,73
26/12/2023	552.711	-1,40%	13,895	13,735	14,035	13,755
22/12/2023	552.711	-1,40%	13,895	13,735	14,035	13,755
21/12/2023	1.082.090	-1,62%	13,965	13,765	14,045	13,95
20/12/2023	1.227.640	-1,15%	14,395	14,15	14,515	14,18
19/12/2023	1.094.369	0,53%	14,275	14,23	14,46	14,345
18/12/2023	1.269.869	1,17%	13,98	13,85	14,34	14,27
15/12/2023	4.618.116	0,04%	14,14	13,955	14,435	14,105
14/12/2023	2.485.079	8,13%	13,56	13,515	14,27	14,10
13/12/2023	1.258.186	-1,62%	13,205	12,975	13,425	13,04
12/12/2023	1.806.853	-5,42%	14,005	13,215	14,005	13,255
11/12/2023	1.223.682	-1,99%	14,30	13,90	14,325	14,015
08/12/2023	2.690.703	3,25%	13,75	13,705	14,535	14,30
07/12/2023	3.284.833	5,52%	12,96	12,74	13,86	13,85
06/12/2023	1.736.300	3,63%	12,69	12,585	13,405	13,125
05/12/2023	1.782.204	-1,44%	12,73	12,52	12,84	12,665
04/12/2023	1.418.746	-2,21%	13,14	12,73	13,265	12,85
01/12/2023	1.641.361	-1,05%	13,31	13,005	13,345	13,14
30/11/2023	19.969.077	-1,88%	13,535	13,055	13,535	13,28
29/11/2023	1.496.289	3,24%	13,065	13,065	13,64	13,535
28/11/2023	854.440	-0,04%	13,03	12,925	13,14	13,11
27/11/2023	1.115.443	-1,09%	13,085	13,03	13,29	13,115
24/11/2023	703.359	2,35%	12,97	12,915	13,345	13,26
23/11/2023	724.176	-1,37%	13,11	12,89	13,11	12,955
22/11/2023	609.957	0,88%	12,96	12,95	13,20	13,135
21/11/2023	1.168.769	-3,77%	13,51	12,955	13,60	13,02
20/11/2023	611.540	0,26%	13,505	13,35	13,595	13,53
17/11/2023	798.849	1,54%	13,235	13,165	13,60	13,495
16/11/2023	1.310.680	-3,24%	13,56	13,24	13,67	13,29
15/11/2023	1.737.252	0,51%	13,69	13,465	14,035	13,735
14/11/2023	1.636.672	11,10%	12,37	12,37	13,665	13,665
13/11/2023	831.143	-0,69%	12,385	12,125	12,595	12,30
10/11/2023	1.306.352	-3,51%	12,60	12,17	12,62	12,385
09/11/2023	1.617.151	-4,25%	13,415	12,83	13,42	12,835
08/11/2023	652.314	0,71%	13,16	13,13	13,545	13,405
07/11/2023	1.008.006	-2,20%	13,48	13,095	13,605	13,31
06/11/2023	1.191.236	-1,84%	13,94	13,575	14,055	13,61
03/11/2023	1.568.513	6,25%	13,29	13,285	14,035	13,865
02/11/2023	1.310.736	1,79%	12,88	12,82	13,43	13,05
01/11/2023	1.105.569	3,06%	12,78	12,585	12,93	12,82
31/10/2023	1.236.465	1,68%	12,225	12,19	12,56	12,44
30/10/2023	919.515	0,99%	12,135	12,08	12,44	12,235
27/10/2023	2.195.893	3,90%	13,35	12,045	13,35	12,115
26/10/2023	2.323.035	-5,09%	12,10	11,53	12,10	11,66
25/10/2023	1.543.749	-5,25%	12,90	12,17	12,91	12,285
24/10/2023	953.441	-0,38%	12,90	12,815	13,195	12,965
23/10/2023	1.555.231	2,12%	12,83	12,58	13,015	13,015
20/10/2023	1.739.575	1,23%	12,435	12,32	12,94	12,745
19/10/2023	1.739.124	-1,76%	12,66	12,30	12,72	12,59
18/10/2023	1.347.050	-2,25%	13,085	12,725	13,16	12,815
17/10/2023	1.093.393	-0,53%	13,13	12,92	13,21	13,11
16/10/2023	1.446.645	0,84%	13,145	12,88	13,355	13,18
13/10/2023	1.985.598	-5,29%	13,715	13,07	13,915	13,07
12/10/2023	3.383.622	-3,80%	14,44	13,165	14,485	13,80
11/10/2023	1.711.938	-3,47%	14,76	14,345	14,805	14,345
10/10/2023	1.112.663	1,85%	14,75	14,70	14,995	14,86
09/10/2023	1.505.739	-2,15%	14,50	14,38	14,75	14,59
06/10/2023	2.481.865	-2,17%	15,345	14,50	15,635	14,91
05/10/2023	1.228.190	-0,49%	15,375	15,24	15,53	15,24
04/10/2023	1.350.927	0,20%	15,13	14,89	15,445	15,315
03/10/2023	1.920.116	-4,65%	16,00	15,285	16,00	15,285
02/10/2023	983.026	-1,84%	16,395	15,975	16,445	16,03
29/09/2023	1.153.077	-0,31%	16,54	16,28	16,615	16,33
28/09/2023	1.939.943	-0,40%	16,41	15,965	16,445	16,38
27/09/2023	867.095	0,00%	16,45	16,415	16,645	16,445