Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.110.686	3,07%	17,10	17,085	17,79	17,65
19/09/2023	1.382.070	0,56%	16,955	16,95	17,20	17,125
18/09/2023	1.442.838	-4,51%	17,485	17,01	17,655	17,03
15/09/2023	1.809.284	1,19%	17,80	17,58	18,06	17,835
14/09/2023	961.420	-0,51%	17,66	17,07	17,66	17,625
13/09/2023	1.202.256	-0,31%	17,76	17,44	18,30	17,715
12/09/2023	730.321	1,31%	17,63	17,48	17,90	17,77
11/09/2023	786.845	0,78%	17,54	17,47	17,73	17,54
08/09/2023	643.813	0,03%	17,48	17,185	17,51	17,405
07/09/2023	897.533	-1,14%	17,465	17,255	17,68	17,40
06/09/2023	500.785	-0,85%	17,675	17,475	17,775	17,60
05/09/2023	635.441	0,06%	17,645	17,395	17,815	17,75
04/09/2023	684.644	-0,11%	17,92	17,74	18,175	17,74
01/09/2023	961.317	-1,33%	18,125	17,61	18,20	17,76
31/08/2023	1.139.555	-0,06%	18,01	17,975	18,19	18,00
30/08/2023	449.527	-0,06%	18,07	17,88	18,135	18,01
29/08/2023	654.984	2,15%	17,73	17,675	18,02	18,02
28/08/2023	563.001	1,03%	17,67	17,475	17,725	17,64
25/08/2023	564.584	-1,16%	17,585	17,39	17,67	17,46
24/08/2023	628.463	-1,04%	18,01	17,595	18,09	17,665
23/08/2023	446.737	-1,00%	18,08	17,65	18,085	17,85
22/08/2023	454.670	-0,52%	18,16	17,99	18,235	18,03
21/08/2023	468.478	1,09%	17,915	17,885	18,235	18,125
18/08/2023	712.011	-0,06%	17,77	17,53	17,96	17,93
17/08/2023	636.208	-0,64%	17,91	17,795	18,01	17,94
16/08/2023	727.146	-1,23%	18,22	17,98	18,31	18,055
15/08/2023	630.958	-1,38%	18,675	18,19	18,675	18,28
14/08/2023	788.288	-0,46%	18,48	18,36	18,735	18,535
11/08/2023	1.039.463	-3,65%	19,20	18,535	19,22	18,62
10/08/2023	575.440	0,81%	19,31	19,255	19,555	19,325
09/08/2023	627.475	-0,18%	19,365	19,17	19,74	19,17
08/08/2023	621.583	-0,90%	19,15	18,87	19,34	19,205
07/08/2023	371.400	0,16%	19,215	19,20	19,485	19,38
04/08/2023	806.736	-0,26%	19,475	19,215	19,75	19,35
03/08/2023	749.718	-1,60%	19,58	19,175	19,685	19,40
02/08/2023	957.069	-3,26%	20,08	19,48	20,08	19,715
01/08/2023	720.954	-0,83%	20,48	20,13	20,48	20,38
31/07/2023	841.804	-1,11%	20,94	20,52	20,99	20,55
28/07/2023	1.808.846	-4,68%	20,59	19,84	20,78	20,78
27/07/2023	765.014	0,88%	21,50	20,95	21,91	21,80
26/07/2023	645.823	0,70%	21,32	21,25	21,62	21,61
25/07/2023	573.584	-0,09%	21,61	21,36	21,63	21,46
24/07/2023	771.408	1,37%	21,07	20,91	21,89	21,48
21/07/2023	800.430	0,57%	20,90	20,83	21,48	21,19
20/07/2023	539.047	-1,08%	21,13	20,97	21,31	21,07
19/07/2023	553.988	0,33%	21,40	21,13	21,50	21,30
18/07/2023	561.686	1,29%	20,91	20,83	21,32	21,23
17/07/2023	427.539	0,05%	20,75	20,66	20,98	20,96
14/07/2023	716.634	0,77%	20,69	20,69	21,22	20,95
13/07/2023	869.498	3,23%	20,75	20,46	20,94	20,79
12/07/2023	790.426	1,87%	19,81	19,60	20,21	20,14
11/07/2023	474.583	0,66%	19,77	19,375	19,89	19,77
10/07/2023	378.216	0,46%	19,45	19,145	19,665	19,64
07/07/2023	665.871	1,61%	19,29	19,16	19,565	19,55
06/07/2023	678.091	-3,34%	19,66	19,155	19,66	19,24
05/07/2023	649.978	2,26%	19,28	19,28	19,905	19,905
04/07/2023	408.778	0,08%	19,46	19,22	19,51	19,465
03/07/2023	869.678	-0,92%	19,87	19,345	20,14	19,45
30/06/2023	810.642	0,87%	19,535	19,46	19,76	19,63
29/06/2023	689.649	1,35%	19,295	19,265	19,625	19,46
28/06/2023	788.801	0,00%	19,34	19,12	19,39	19,20
27/06/2023	720.546	-0,90%	19,30	18,875	19,38	19,20
26/06/2023	712.359	0,96%	19,245	18,84	19,525	19,375
23/06/2023	940.912	-0,90%	19,205	18,90	19,255	19,19
22/06/2023	930.023	-1,58%	19,42	19,27	19,695	19,365
21/06/2023	909.456	-1,33%	19,915	19,585	19,97	19,675
20/06/2023	1.516.241	-4,73%	20,76	19,94	20,76	19,94
19/06/2023	449.852	0,19%	20,74	20,71	21,10	20,93
16/06/2023	3.033.142	-0,90%	21,16	20,80	21,23	20,89
15/06/2023	1.023.614	-0,28%	21,06	20,72	21,15	21,08
14/06/2023	946.725	0,43%	21,08	20,82	21,28	21,14
13/06/2023	1.071.145	0,67%	21,00	20,83	21,16	21,05
12/06/2023	867.428	1,11%	20,87	20,58	20,97	20,91
09/06/2023	1.088.641	-0,43%	20,76	20,66	21,14	20,68
08/06/2023	2.639.124	4,79%	19,75	19,75	21,08	20,77
07/06/2023	1.070.176	1,56%	19,465	19,19	19,96	19,82
06/06/2023	777.934	1,80%	19,21	19,065	19,61	19,515
05/06/2023	855.936	0,95%	19,295	18,955	19,42	19,17
02/06/2023	916.481	4,40%	18,435	18,39	19,08	18,99
01/06/2023	717.863	1,28%	18,11	17,975	18,40	18,19
31/05/2023	233.243	-2,75%	18,835	18,41	18,85	17,96
30/05/2023	764.067	0,77%	19,04	18,99	19,33	19,09
29/05/2023	687.824	0,08%	19,045	18,79	19,155	18,945
26/05/2023	1.360.866	4,86%	18,945	18,69	19,565	19,31
25/05/2023	591.683	-0,59%	18,605	18,16	18,605	18,415
24/05/2023	971.967	-2,83%	18,825	18,32	18,88	18,525
23/05/2023	624.602	0,61%	18,95	18,915	19,19	19,065
22/05/2023	501.183	-0,26%	18,91	18,75	18,98	18,95
19/05/2023	701.218	0,08%	19,04	18,965	19,145	19,00
18/05/2023	880.400	1,77%	18,70	18,69	19,065	18,985
17/05/2023	777.785	1,69%	18,25	18,235	18,775	18,655
16/05/2023	914.020	1,19%	18,07	18,035	18,52	18,345
15/05/2023	1.042.926	2,84%	18,18	18,025	18,435	18,13
12/05/2023	499.362	1,61%	17,43	17,365	17,71	17,63
11/05/2023	804.126	-0,35%	17,39	17,19	17,49	17,35
10/05/2023	919.388	1,55%	17,23	17,22	17,685	17,41
09/05/2023	762.870	0,56%	17,06	16,895	17,205	17,145
08/05/2023	610.899	-0,50%	17,15	16,99	17,16	17,05
05/05/2023	1.171.347	3,25%	16,725	16,61	17,15	17,135
04/05/2023	1.354.869	-2,55%	16,98	16,16	17,035	16,595