Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
14/02/2024	2 082 057	0,74%	22,375	22,305	22,56	22,56
13/02/2024	2 098 414	-1,06%	22,68	22,355	22,81	22,395
12/02/2024	2 721 133	0,82%	22,50	22,45	22,805	22,635
09/02/2024	2 234 739	1,45%	22,30	22,155	22,56	22,45
08/02/2024	3 108 356	2,12%	21,875	21,83	22,31	22,13
07/02/2024	2 590 276	1,12%	21,52	21,49	22,085	21,67
06/02/2024	2 387 181	1,71%	21,125	21,12	21,43	21,43
05/02/2024	2 458 643	-0,78%	21,30	20,835	21,445	21,07
02/02/2024	2 362 242	2,29%	20,97	20,915	21,41	21,235
01/02/2024	2 802 507	1,32%	20,35	20,335	20,88	20,76
31/01/2024	2 119 524	1,34%	20,265	20,195	20,55	20,49
30/01/2024	3 838 011	3,84%	19,578	19,404	20,35	20,22
29/01/2024	1 943 198	-0,25%	19,518	19,29	19,566	19,472
26/01/2024	1 857 989	0,47%	19,404	19,34	19,612	19,52
25/01/2024	2 140 493	-0,60%	19,344	19,15	19,46	19,428
24/01/2024	2 775 202	-0,07%	19,662	19,304	19,662	19,546
23/01/2024	1 867 864	-0,65%	19,736	19,236	19,762	19,56
22/01/2024	2 114 466	0,08%	19,894	19,644	20,02	19,688
19/01/2024	2 143 052	-0,79%	19,924	19,624	19,986	19,672
18/01/2024	2 002 854	0,98%	19,644	19,494	19,936	19,828
17/01/2024	2 400 923	-1,39%	19,742	19,522	19,75	19,636
16/01/2024	2 734 654	-1,18%	19,99	19,646	19,99	19,912
15/01/2024	1 836 818	-1,49%	20,41	20,12	20,41	20,15
12/01/2024	1 918 641	-0,78%	20,725	20,385	20,795	20,455
11/01/2024	2 221 379	-0,79%	20,90	20,615	21,275	20,615
10/01/2024	1 789 683	1,05%	20,50	20,50	20,845	20,78
09/01/2024	1 336 240	-0,46%	20,74	20,445	20,745	20,565
08/01/2024	1 740 300	0,78%	20,44	20,24	20,66	20,66
05/01/2024	1 273 247	0,34%	20,36	20,215	20,655	20,50
04/01/2024	2 252 751	-0,12%	20,47	20,29	20,565	20,43
03/01/2024	2 936 719	-3,38%	21,16	20,32	21,20	20,455
02/01/2024	1 673 187	0,12%	21,265	20,88	21,495	21,17
29/12/2023	913 669	-0,17%	21,205	21,11	21,285	21,145
28/12/2023	887 065	-0,26%	21,35	21,145	21,38	21,18
27/12/2023	1 013 010	0,12%	21,30	21,17	21,33	21,235
26/12/2023	1 201 307	-0,07%	21,205	21,175	21,365	21,21
22/12/2023	1 201 307	-0,07%	21,205	21,175	21,365	21,21
21/12/2023	1 584 947	0,02%	21,05	20,96	21,24	21,225
20/12/2023	1 505 619	-0,31%	21,34	21,075	21,405	21,22
19/12/2023	1 748 819	-1,00%	21,50	20,97	21,50	21,285
18/12/2023	1 713 311	-0,14%	21,48	21,31	21,625	21,50
15/12/2023	3 145 074	1,32%	21,40	21,395	21,89	21,53
14/12/2023	2 883 812	1,63%	21,15	21,065	21,35	21,25
13/12/2023	1 554 118	-0,31%	20,945	20,905	21,24	20,91
12/12/2023	1 779 870	-0,17%	21,00	20,96	21,22	20,975
11/12/2023	1 984 763	-0,02%	21,025	20,895	21,075	21,01
08/12/2023	2 727 255	0,45%	20,805	20,69	21,105	21,015
07/12/2023	2 518 930	-0,57%	20,995	20,78	21,195	20,92
06/12/2023	3 343 277	2,86%	20,50	20,50	21,21	21,04
05/12/2023	2 172 900	0,76%	20,125	20,105	20,455	20,455
04/12/2023	1 841 654	1,05%	20,08	20,03	20,345	20,30
01/12/2023	2 309 318	0,92%	19,992	19,81	20,12	20,09
30/11/2023	3 716 038	1,06%	19,80	19,79	20,165	19,906
29/11/2023	5 127 660	5,20%	18,784	18,784	19,82	19,698
28/11/2023	1 338 998	-0,05%	18,64	18,574	18,724	18,724
27/11/2023	1 297 621	-0,32%	18,782	18,538	18,814	18,734
24/11/2023	1 443 939	0,64%	18,698	18,532	18,834	18,794
23/11/2023	1 089 770	0,64%	18,614	18,592	18,81	18,674
22/11/2023	1 542 409	0,13%	18,60	18,556	18,734	18,556
21/11/2023	1 353 814	-1,90%	18,79	18,51	18,914	18,532
20/11/2023	2 023 249	2,33%	18,614	18,504	18,898	18,89
17/11/2023	2 563 634	-0,22%	18,418	18,37	18,62	18,46
16/11/2023	2 025 749	-2,00%	18,80	18,50	18,938	18,50
15/11/2023	1 648 746	1,06%	18,714	18,654	18,90	18,878
14/11/2023	2 667 689	1,95%	18,402	18,322	18,726	18,68
13/11/2023	1 698 909	1,85%	18,078	18,048	18,322	18,322
10/11/2023	2 027 480	-0,81%	17,954	17,782	18,042	17,99
09/11/2023	1 784 708	-1,00%	18,278	18,108	18,318	18,136
08/11/2023	1 276 853	1,27%	18,022	17,978	18,46	18,32
07/11/2023	1 832 825	-1,34%	18,114	18,016	18,40	18,09
06/11/2023	2 109 031	-1,94%	18,684	18,316	18,70	18,336
03/11/2023	2 871 913	1,92%	18,48	18,47	18,756	18,698
02/11/2023	2 885 309	2,31%	18,04	17,992	18,494	18,346
01/11/2023	2 707 548	1,84%	17,99	17,636	18,054	17,932
31/10/2023	4 039 301	3,30%	17,186	16,896	17,71	17,608
30/10/2023	3 986 539	-1,61%	17,46	16,834	17,52	17,046
27/10/2023	4 246 868	-1,93%	17,748	17,094	17,934	17,324
26/10/2023	2 522 036	-0,70%	17,788	17,39	17,82	17,664
25/10/2023	2 490 075	0,38%	17,676	17,562	17,87	17,788
24/10/2023	2 865 221	-1,68%	17,854	17,638	17,888	17,72
23/10/2023	2 626 840	2,11%	17,79	17,666	18,044	18,022
20/10/2023	3 233 847	-2,50%	17,98	17,612	17,99	17,65
19/10/2023	4 492 884	-3,60%	18,552	17,974	18,572	18,102
18/10/2023	2 160 289	-0,55%	18,896	18,718	19,174	18,778
17/10/2023	1 295 718	1,03%	18,664	18,606	18,894	18,882
16/10/2023	2 295 374	-0,69%	18,80	18,44	18,958	18,69
13/10/2023	3 432 277	-0,55%	18,798	18,75	19,154	18,82
12/10/2023	3 107 045	-0,03%	19,11	18,838	19,204	18,924
11/10/2023	4 403 940	2,17%	18,50	18,476	19,204	18,93
10/10/2023	3 611 435	2,92%	18,16	18,16	18,628	18,528
09/10/2023	2 068 953	0,07%	17,89	17,702	18,036	18,002
06/10/2023	1 377 047	0,86%	17,888	17,77	18,08	17,99
05/10/2023	1 222 767	0,63%	17,722	17,666	17,934	17,836
04/10/2023	1 898 841	-0,47%	17,598	17,10	17,856	17,724
03/10/2023	2 136 627	-1,64%	18,00	17,762	18,176	17,808
02/10/2023	2 399 991	-0,54%	18,152	17,994	18,284	18,104
29/09/2023	3 268 142	0,23%	18,238	18,068	18,41	18,202
28/09/2023	3 524 110	1,73%	17,858	17,716	18,20	18,16
27/09/2023	3 033 837	-0,75%	17,886	17,744	17,942	17,852
26/09/2023	2 832 098	-0,40%	18,034	17,814	18,08	17,986