Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/09/2023	2.696.689	-1,24%	18,10	17,778	18,27	18,058
22/09/2023	3.199.874	0,71%	18,13	17,954	18,424	18,284
21/09/2023	3.465.727	-2,43%	18,416	18,054	18,528	18,156
20/09/2023	3.380.957	3,07%	18,166	18,156	18,646	18,608
19/09/2023	2.389.540	1,48%	17,688	17,686	18,13	18,054
18/09/2023	2.327.050	-0,49%	17,998	17,584	18,098	17,79
15/09/2023	7.742.448	1,70%	17,624	17,272	18,034	17,878
14/09/2023	2.975.684	-0,99%	17,702	17,48	17,716	17,58
13/09/2023	2.361.462	-0,37%	17,696	17,67	18,07	17,756
12/09/2023	3.332.488	2,63%	17,49	17,47	17,97	17,822
11/09/2023	2.260.991	2,21%	17,13	17,116	17,37	17,366
08/09/2023	1.891.604	0,24%	17,008	16,67	17,034	16,99
07/09/2023	2.830.600	0,17%	16,896	16,894	17,11	16,95
06/09/2023	2.405.308	0,10%	17,00	16,888	17,19	16,922
05/09/2023	3.121.298	0,60%	16,70	16,576	16,91	16,906
04/09/2023	1.910.324	0,07%	16,908	16,774	17,028	16,806
01/09/2023	3.316.138	-2,05%	17,06	16,744	17,152	16,794
31/08/2023	3.030.419	-0,12%	17,158	17,08	17,27	17,146
30/08/2023	1.510.143	-0,29%	17,26	17,104	17,338	17,166
29/08/2023	2.382.155	1,71%	17,048	16,924	17,24	17,216
28/08/2023	1.828.656	1,26%	16,92	16,782	17,012	16,926
25/08/2023	2.514.274	0,97%	16,518	16,476	16,858	16,716
24/08/2023	1.932.177	-0,97%	16,894	16,512	16,972	16,556
23/08/2023	2.327.200	0,07%	16,764	16,602	16,794	16,718
22/08/2023	2.611.200	0,36%	16,856	16,702	16,942	16,706
21/08/2023	2.488.593	1,81%	16,314	16,306	16,75	16,646
18/08/2023	2.257.937	-0,73%	16,368	16,154	16,376	16,35
17/08/2023	2.541.279	-1,12%	16,586	16,41	16,634	16,47
16/08/2023	2.967.418	0,64%	16,50	16,498	16,852	16,656
15/08/2023	1.974.936	-2,05%	16,908	16,532	16,934	16,55
14/08/2023	2.346.247	0,29%	16,814	16,702	17,016	16,896
11/08/2023	4.377.656	-3,39%	17,23	16,794	17,23	16,848
10/08/2023	2.713.075	0,28%	17,552	17,432	17,73	17,44
09/08/2023	2.631.373	-0,98%	17,67	17,392	17,836	17,392
08/08/2023	2.573.586	-1,28%	17,51	17,368	17,842	17,564
07/08/2023	2.295.877	-0,30%	17,718	17,632	17,90	17,792
04/08/2023	2.172.710	-0,32%	18,00	17,762	18,06	17,846
03/08/2023	2.798.316	-0,78%	17,95	17,758	18,01	17,904
02/08/2023	3.407.253	-1,45%	17,994	17,79	18,17	18,044
01/08/2023	5.702.340	-1,84%	18,598	17,93	18,62	18,31
31/07/2023	2.861.984	0,44%	18,68	18,598	18,878	18,654
28/07/2023	5.185.839	2,40%	18,102	18,06	18,686	18,572
27/07/2023	6.080.746	5,25%	17,40	17,314	18,184	18,136
26/07/2023	5.526.846	2,71%	17,00	16,778	17,38	17,232
25/07/2023	2.567.561	0,12%	16,842	16,732	17,00	16,778
24/07/2023	2.085.128	1,48%	16,498	16,452	16,816	16,758
21/07/2023	1.975.590	-0,83%	16,65	16,462	16,726	16,514
20/07/2023	1.730.224	0,45%	16,50	16,45	16,704	16,652
19/07/2023	1.380.951	-0,08%	16,66	16,51	16,75	16,578
18/07/2023	1.215.969	-0,08%	16,59	16,506	16,664	16,592
17/07/2023	1.885.305	-0,68%	16,668	16,542	16,728	16,606
14/07/2023	1.600.483	-0,60%	16,826	16,658	16,842	16,72
13/07/2023	2.718.142	0,62%	16,78	16,69	16,90	16,82
12/07/2023	3.572.610	2,34%	16,47	16,456	16,788	16,716
11/07/2023	2.013.081	0,43%	16,338	16,17	16,394	16,334
10/07/2023	2.020.310	0,40%	16,164	16,114	16,386	16,264
07/07/2023	2.946.074	2,04%	16,00	15,804	16,236	16,20
06/07/2023	3.509.789	-1,72%	16,134	15,82	16,242	15,876
05/07/2023	3.852.235	-0,64%	16,112	16,06	16,29	16,154
04/07/2023	2.220.888	-0,16%	16,35	16,108	16,408	16,258
03/07/2023	2.522.248	1,27%	16,17	16,17	16,39	16,284
30/06/2023	2.724.539	0,45%	16,054	16,028	16,18	16,08
29/06/2023	5.144.841	3,44%	15,57	15,54	16,16	16,008
28/06/2023	2.191.499	1,11%	15,394	15,348	15,506	15,476
27/06/2023	2.553.344	0,84%	15,314	15,058	15,352	15,306
26/06/2023	1.813.429	0,30%	15,172	14,896	15,30	15,178
23/06/2023	2.577.078	-0,57%	15,136	15,012	15,20	15,132
22/06/2023	3.422.267	-1,03%	15,206	14,75	15,268	15,218
21/06/2023	1.925.688	-0,07%	15,414	15,374	15,64	15,376
20/06/2023	3.821.143	-2,30%	15,658	15,336	15,752	15,386
19/06/2023	1.937.542	-0,72%	15,794	15,68	15,848	15,748
16/06/2023	3.210.099	0,84%	15,754	15,68	15,928	15,862
15/06/2023	2.793.291	-0,17%	15,74	15,48	15,78	15,73
14/06/2023	2.990.040	1,34%	15,60	15,59	15,916	15,756
13/06/2023	3.475.271	1,74%	15,37	15,368	15,586	15,548
12/06/2023	2.284.436	1,57%	15,162	15,152	15,39	15,282
09/06/2023	3.039.873	-0,88%	15,18	15,038	15,216	15,046
08/06/2023	2.708.400	1,51%	14,878	14,852	15,328	15,18
07/06/2023	2.903.208	1,45%	14,77	14,618	14,954	14,954
06/06/2023	2.735.641	-0,42%	14,724	14,552	14,776	14,74
05/06/2023	2.762.440	0,18%	14,85	14,648	14,866	14,802
02/06/2023	3.312.600	2,75%	14,542	14,486	14,866	14,776
01/06/2023	2.730.986	1,34%	14,40	14,242	14,54	14,38
31/05/2023	818.857	-1,10%	14,544	14,442	14,582	15,3152
30/05/2023	2.107.399	-0,43%	14,85	14,70	14,912	14,70
29/05/2023	1.239.358	0,00%	14,864	14,66	14,956	14,764
26/05/2023	2.651.322	1,96%	14,618	14,388	14,838	14,764
25/05/2023	2.669.403	-1,00%	14,688	14,412	14,688	14,48
24/05/2023	4.098.059	-4,09%	15,052	14,576	15,094	14,626
23/05/2023	1.811.516	-0,41%	15,31	15,162	15,31	15,25
22/05/2023	2.336.789	-0,74%	15,48	15,234	15,526	15,312
19/05/2023	2.694.463	1,86%	15,226	15,206	15,566	15,426
18/05/2023	2.489.466	2,06%	14,912	14,884	15,24	15,144
17/05/2023	2.488.889	1,01%	14,568	14,56	14,938	14,838
16/05/2023	2.698.116	-1,36%	14,81	14,556	14,872	14,69
15/05/2023	1.808.543	-0,32%	14,994	14,834	15,046	14,892
12/05/2023	1.950.952	0,11%	15,00	14,94	15,086	14,94
11/05/2023	2.431.342	-0,28%	14,966	14,766	15,05	14,924
10/05/2023	2.640.650	0,26%	14,98	14,882	15,126	14,966
09/05/2023	2.264.208	0,77%	14,85	14,778	14,978	14,928