Valeo SA (FR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
03/05/2023	602.292	-2,16%	17,54	17,02	17,565	17,03
02/05/2023	1.075.263	-1,47%	17,70	17,24	17,96	17,405
01/05/2023	962.149	2,23%	17,35	17,065	17,685	17,665
28/04/2023	962.149	2,23%	17,35	17,065	17,685	17,665
27/04/2023	1.137.052	-0,17%	17,30	17,19	18,015	17,28
26/04/2023	1.605.863	-3,99%	17,45	16,77	17,565	17,31
25/04/2023	1.216.580	-1,72%	18,24	17,79	18,34	18,03
24/04/2023	694.079	-0,65%	18,46	18,31	18,69	18,345
21/04/2023	849.920	-0,11%	18,505	18,11	18,715	18,465
20/04/2023	1.035.898	-3,87%	19,19	18,18	19,19	18,485
19/04/2023	728.471	-1,44%	19,455	19,095	19,48	19,23
18/04/2023	684.761	1,01%	19,34	19,25	19,75	19,51
17/04/2023	875.007	0,44%	19,36	19,13	19,82	19,315
14/04/2023	1.058.037	3,22%	18,67	18,60	19,36	19,23
13/04/2023	686.616	0,49%	18,515	18,415	18,715	18,63
12/04/2023	925.808	-0,78%	18,75	18,475	18,88	18,54
11/04/2023	897.129	2,38%	18,625	18,57	18,90	18,685
10/04/2023	737.501	0,69%	18,175	18,13	18,385	18,25
06/04/2023	737.501	0,69%	18,175	18,13	18,385	18,25
05/04/2023	1.518.496	-3,46%	18,785	17,815	18,80	18,125
04/04/2023	931.876	-1,55%	19,17	18,775	19,31	18,775
03/04/2023	819.094	0,85%	18,94	18,82	19,325	19,07
31/03/2023	930.746	-0,42%	19,125	18,86	19,195	18,91
30/03/2023	984.239	3,04%	18,675	18,675	19,09	18,99
29/03/2023	1.084.609	2,36%	18,275	18,075	18,575	18,43
28/03/2023	748.245	1,38%	18,175	17,88	18,27	18,005
27/03/2023	879.542	0,94%	18,02	17,685	18,12	17,76
24/03/2023	1.249.193	-1,81%	17,845	17,41	17,935	17,595
23/03/2023	967.284	0,00%	17,835	17,525	18,03	17,92
22/03/2023	801.137	-0,22%	18,01	17,77	18,135	17,92
21/03/2023	1.464.063	3,67%	17,61	17,51	18,12	17,96
20/03/2023	2.242.151	-0,40%	17,22	16,62	18,195	17,325
17/03/2023	2.525.461	-2,74%	18,02	17,30	18,24	17,395
16/03/2023	1.958.433	-0,36%	18,35	17,51	18,505	17,885
15/03/2023	2.741.738	-9,50%	19,775	17,745	19,89	17,95
14/03/2023	1.370.703	2,06%	19,41	19,245	20,02	19,835
13/03/2023	2.100.889	-5,52%	20,45	18,95	20,57	19,435
10/03/2023	1.564.689	-3,25%	20,49	20,19	20,64	20,57
09/03/2023	1.141.701	-2,03%	21,63	21,15	21,63	21,26
08/03/2023	1.119.774	1,26%	21,31	21,31	22,03	21,70
07/03/2023	1.473.419	-0,97%	21,47	21,38	22,23	21,43
06/03/2023	1.708.214	4,24%	20,91	20,86	21,71	21,64
03/03/2023	1.674.928	5,14%	19,75	19,705	20,97	20,76
02/03/2023	821.504	-1,72%	19,835	19,405	19,885	19,745
01/03/2023	969.610	1,80%	19,87	19,66	20,31	20,09
28/02/2023	2.020.373	0,05%	19,495	19,325	20,15	19,735
27/02/2023	2.791.046	-9,14%	19,42	19,38	20,01	19,145
24/02/2023	2.791.046	-9,14%	20,23	18,765	20,45	19,145
23/02/2023	813.842	1,54%	20,55	20,55	21,16	21,07
22/02/2023	630.809	-0,58%	20,76	20,54	20,85	20,75
21/02/2023	721.953	-1,37%	21,10	20,57	21,13	20,87
20/02/2023	517.516	0,38%	21,25	21,09	21,73	21,16
17/02/2023	1.233.894	-1,77%	21,30	20,89	21,31	21,08
16/02/2023	1.186.766	1,90%	21,43	21,25	21,74	21,46
15/02/2023	739.594	1,99%	20,58	20,46	21,12	21,06
14/02/2023	1.166.612	2,48%	20,24	20,02	20,81	20,65
13/02/2023	546.715	-0,05%	20,16	20,06	20,32	20,15
10/02/2023	1.196.013	-2,37%	20,66	20,01	20,75	20,16
09/02/2023	806.420	0,05%	20,80	20,60	20,99	20,65
08/02/2023	715.375	-0,43%	20,85	20,59	21,11	20,64
07/02/2023	719.210	-0,10%	20,85	20,66	21,02	20,73
06/02/2023	832.988	-1,43%	20,81	20,46	21,02	20,75
03/02/2023	1.008.150	0,10%	20,82	20,69	21,24	21,05
02/02/2023	1.573.506	4,68%	20,20	20,16	21,28	21,03
01/02/2023	866.671	0,53%	20,11	19,85	20,17	20,09
31/01/2023	672.085	1,68%	19,725	19,46	20,01	19,985
30/01/2023	624.985	-3,08%	20,24	19,50	20,27	19,655
27/01/2023	1.360.991	5,21%	19,29	19,26	20,45	20,28
26/01/2023	825.860	1,72%	19,195	18,905	19,35	19,275
25/01/2023	398.337	0,56%	18,885	18,69	19,105	18,95
24/01/2023	973.649	-2,21%	19,44	18,60	19,655	18,845
23/01/2023	637.468	2,72%	18,835	18,715	19,41	19,27
20/01/2023	610.607	-0,74%	18,79	18,565	18,895	18,76
19/01/2023	1.347.531	-4,93%	19,645	18,88	19,81	18,90
18/01/2023	911.546	-1,58%	20,16	19,63	20,17	19,88
17/01/2023	839.036	1,33%	19,98	19,66	20,22	20,20
16/01/2023	705.035	-0,23%	20,06	19,555	20,17	19,935
13/01/2023	1.083.350	1,52%	19,63	19,235	20,07	19,98
12/01/2023	1.153.926	2,74%	19,14	19,045	19,76	19,68
11/01/2023	1.164.108	0,90%	19,01	18,69	19,315	19,155
10/01/2023	1.267.339	-1,68%	19,00	18,735	19,16	18,985
09/01/2023	1.109.917	1,90%	19,09	19,055	19,48	19,31
06/01/2023	984.341	2,21%	18,66	18,55	19,10	18,95
05/01/2023	1.061.483	1,56%	18,145	18,05	18,655	18,54
04/01/2023	1.300.692	1,98%	18,00	17,84	18,44	18,255
03/01/2023	839.233	0,42%	17,865	17,675	18,145	17,90
02/01/2023	879.951	6,74%	16,95	16,92	17,95	17,825
30/12/2022	421.047	-1,91%	16,99	16,63	16,99	16,70
29/12/2022	374.501	1,49%	16,685	16,61	17,095	17,025
28/12/2022	581.915	0,18%	16,765	16,54	16,82	16,775
27/12/2022	406.987	0,12%	16,85	16,685	16,985	16,745
23/12/2022	555.504	1,36%	16,51	16,47	16,94	16,725
22/12/2022	962.024	-4,49%	17,24	16,405	17,305	16,50
21/12/2022	786.935	4,00%	16,72	16,55	17,275	17,275
20/12/2022	912.818	-4,21%	17,065	16,61	17,095	16,61
19/12/2022	1.074.237	-0,37%	17,505	17,27	17,73	17,34