Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	717.739	-1,26%	16,575	16,315	16,665	16,51
09/12/2022	1.141.568	-2,02%	17,055	16,615	17,135	16,72
08/12/2022	900.085	1,61%	16,81	16,71	17,065	17,065
07/12/2022	888.021	-1,84%	16,995	16,67	17,35	16,795
06/12/2022	1.014.233	-1,67%	17,38	16,835	17,38	17,11
05/12/2022	1.259.993	0,46%	17,32	17,115	17,52	17,40
02/12/2022	1.069.903	-1,98%	17,50	17,04	17,535	17,32
01/12/2022	662.284	-0,45%	17,89	17,43	18,055	17,67
30/11/2022	1.789.761	0,68%	17,80	17,665	18,10	17,75
29/11/2022	689.847	0,74%	17,555	17,345	17,71	17,63
28/11/2022	684.701	-1,33%	17,535	17,375	17,785	17,50
25/11/2022	415.566	0,20%	17,77	17,49	17,805	17,735
24/11/2022	369.439	0,40%	17,64	17,625	17,93	17,70
23/11/2022	767.990	-1,37%	17,935	17,325	18,00	17,63
22/11/2022	656.209	-1,13%	18,00	17,71	18,075	17,875
21/11/2022	517.094	-1,04%	18,19	17,97	18,285	18,08
18/11/2022	642.103	1,14%	18,115	17,985	18,38	18,27
17/11/2022	970.777	-1,20%	18,47	17,745	18,76	18,065
16/11/2022	1.518.771	-5,43%	19,235	18,25	19,27	18,285
15/11/2022	856.830	-0,62%	19,56	18,92	19,70	19,335
14/11/2022	806.862	0,70%	19,40	18,915	19,58	19,455
11/11/2022	1.170.438	3,84%	18,935	18,87	19,425	19,32
10/11/2022	1.567.234	8,71%	17,03	16,98	18,63	18,605
09/11/2022	1.057.258	-2,48%	17,45	16,88	17,57	17,115
08/11/2022	950.029	-0,65%	17,565	17,33	17,80	17,55
07/11/2022	703.479	1,67%	17,28	17,145	17,775	17,665
04/11/2022	1.338.092	6,53%	16,46	16,45	17,685	17,375
03/11/2022	1.236.437	-1,24%	16,315	15,955	16,415	16,31
02/11/2022	1.121.171	-5,22%	17,59	16,415	17,63	16,515
01/11/2022	1.010.067	4,40%	16,985	16,95	17,61	17,425
31/10/2022	981.386	0,27%	16,825	16,345	16,83	16,69
28/10/2022	1.727.071	-3,73%	16,685	15,90	16,74	16,645
27/10/2022	1.101.776	1,71%	17,04	16,875	17,49	17,29
26/10/2022	956.745	-0,06%	16,94	16,57	17,155	17,00
25/10/2022	831.179	-0,90%	17,325	16,71	17,54	17,01
24/10/2022	733.878	2,29%	17,00	16,885	17,37	17,165
21/10/2022	1.243.031	-0,77%	16,935	16,485	17,03	16,78
20/10/2022	1.230.715	-0,24%	16,84	16,495	17,23	16,91
19/10/2022	1.199.884	1,25%	16,91	16,685	17,175	16,95
18/10/2022	1.115.084	1,27%	16,80	16,52	17,065	16,74
17/10/2022	809.707	1,97%	16,245	16,05	16,64	16,53
14/10/2022	955.916	0,03%	16,50	15,96	16,69	16,21
13/10/2022	1.179.330	4,25%	15,455	15,38	16,25	16,205
12/10/2022	975.561	-3,06%	15,87	15,335	16,05	15,545
11/10/2022	1.100.733	0,98%	15,655	15,40	16,13	16,035
10/10/2022	853.990	-1,09%	15,635	15,56	16,28	15,88
07/10/2022	1.073.655	-0,47%	16,055	15,735	16,36	16,055
06/10/2022	1.327.805	3,33%	15,85	15,85	16,24	16,13
05/10/2022	1.489.597	-6,56%	16,575	15,27	16,575	15,61
04/10/2022	1.013.396	4,47%	16,335	16,27	16,78	16,705
03/10/2022	947.075	2,30%	15,42	15,10	16,03	15,99
30/09/2022	1.320.089	2,53%	15,245	15,055	15,725	15,63
29/09/2022	1.541.903	-8,79%	16,70	15,115	16,845	15,245
28/09/2022	1.080.348	0,88%	16,225	15,945	16,715	16,715
27/09/2022	1.319.492	1,97%	16,47	16,165	16,715	16,57
26/09/2022	894.836	1,15%	15,865	15,80	16,69	16,25
23/09/2022	1.885.451	-10,25%	17,805	15,73	17,805	16,065
22/09/2022	681.470	-1,81%	17,72	17,61	18,07	17,90
21/09/2022	781.858	-1,43%	18,11	17,89	18,33	18,23
20/09/2022	785.551	-0,78%	18,84	18,475	19,28	18,495
19/09/2022	939.795	-0,59%	18,605	18,05	18,74	18,64
16/09/2022	1.497.307	-1,34%	18,74	17,985	18,84	18,75
15/09/2022	775.923	-0,89%	19,17	18,67	19,34	19,005
14/09/2022	1.231.114	1,19%	18,765	18,735	19,185	19,175
13/09/2022	909.182	-2,52%	19,57	18,735	19,65	18,95
12/09/2022	937.138	1,81%	19,345	19,325	19,58	19,44
09/09/2022	854.065	3,41%	18,55	18,55	19,265	19,095
08/09/2022	782.722	-1,23%	18,855	18,215	18,90	18,465
07/09/2022	798.716	3,98%	17,705	17,655	18,75	18,695
06/09/2022	811.058	1,61%	17,71	17,71	18,21	17,98
05/09/2022	2.227.204	-8,27%	18,555	17,455	18,56	17,695
02/09/2022	838.119	4,38%	18,825	18,565	19,37	19,29
01/09/2022	841.650	-3,45%	18,95	18,325	19,00	18,48
31/08/2022	1.289.913	-0,26%	19,50	18,99	19,575	19,14
30/08/2022	787.533	1,16%	19,025	19,02	19,61	19,19
29/08/2022	534.685	2,02%	18,20	18,135	19,20	18,97
26/08/2022	811.986	-2,77%	19,205	18,455	19,36	18,595
25/08/2022	499.627	0,03%	19,385	18,83	19,42	19,125
24/08/2022	465.296	0,13%	18,955	18,92	19,425	19,12
23/08/2022	691.842	1,98%	18,50	18,42	19,19	19,095
22/08/2022	1.152.206	-6,26%	19,73	18,59	19,80	18,725
19/08/2022	754.118	-3,13%	20,52	19,955	20,60	19,975
18/08/2022	916.222	2,23%	20,28	20,26	20,92	20,62
17/08/2022	901.519	-4,32%	21,20	20,00	21,27	20,17
16/08/2022	505.233	1,40%	20,88	20,82	21,28	21,08
15/08/2022	457.553	-2,58%	21,35	20,62	21,49	20,79
12/08/2022	552.218	0,85%	21,20	21,20	21,62	21,34
11/08/2022	433.819	1,00%	21,10	20,76	21,20	21,16
10/08/2022	658.336	3,30%	20,30	20,06	21,22	20,95
09/08/2022	771.479	-2,27%	20,60	19,995	20,81	20,28
08/08/2022	648.686	4,64%	19,965	19,94	20,75	20,75
05/08/2022	1.162.559	-1,98%	20,21	19,40	20,31	19,83
04/08/2022	1.054.679	-5,56%	21,42	20,10	21,82	20,23
03/08/2022	856.757	2,34%	20,88	20,49	21,55	21,42
02/08/2022	830.532	-0,52%	20,80	20,65	21,01	20,93
01/08/2022	490.276	0,72%	20,89	20,82	21,24	21,04
29/07/2022	1.276.841	2,86%	20,64	20,55	21,39	20,89
28/07/2022	1.089.268	1,20%	20,23	20,15	20,62	20,31
27/07/2022	1.322.493	4,02%	19,34	19,32	20,10	20,07
26/07/2022	1.028.302	-2,48%	19,775	18,89	19,775	19,295