Stellantis NV (STLAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/05/2023	1.891.715	0,63%	14,792	14,706	14,884	14,814
05/05/2023	3.775.875	2,49%	14,462	14,378	14,76	14,722
04/05/2023	3.354.964	-0,69%	14,454	14,172	14,472	14,364
03/05/2023	4.167.359	-1,82%	14,68	14,324	14,68	14,464
02/05/2023	3.298.211	-1,73%	15,096	14,696	15,232	14,732
01/05/2023	2.654.165	1,67%	14,908	14,53	14,992	14,992
28/04/2023	2.654.165	1,67%	14,908	14,53	14,992	14,992
27/04/2023	2.592.349	0,57%	14,626	14,572	14,888	14,746
26/04/2023	3.405.802	-0,69%	14,73	14,494	14,738	14,662
25/04/2023	4.165.049	-1,20%	14,858	14,646	14,904	14,764
24/04/2023	6.135.537	2,29%	14,96	14,704	15,14	14,944
21/04/2023	5.087.280	-0,64%	15,972	15,71	16,11	15,95
20/04/2023	8.134.154	-5,31%	16,796	15,898	16,796	16,052
19/04/2023	3.905.698	-0,45%	17,088	16,846	17,088	16,952
18/04/2023	2.584.162	0,27%	17,08	16,92	17,164	17,028
17/04/2023	3.307.097	-1,07%	17,222	16,982	17,324	16,982
14/04/2023	3.185.219	2,05%	16,992	16,978	17,196	17,166
13/04/2023	2.973.597	0,13%	16,806	16,766	17,00	16,822
12/04/2023	3.439.349	0,17%	16,76	16,724	17,096	16,80
11/04/2023	4.818.346	3,28%	16,574	16,526	16,772	16,772
10/04/2023	2.987.674	0,79%	16,214	16,046	16,294	16,24
06/04/2023	2.987.674	0,79%	16,214	16,046	16,294	16,24
05/04/2023	4.253.698	-1,95%	16,40	16,072	16,488	16,112
04/04/2023	3.369.544	-1,44%	16,806	16,414	16,86	16,432
03/04/2023	2.343.834	-0,34%	16,75	16,646	16,834	16,672
31/03/2023	3.468.423	0,91%	16,626	16,492	16,746	16,728
30/03/2023	2.362.031	1,09%	16,504	16,468	16,69	16,578
29/03/2023	3.370.225	0,97%	16,30	16,156	16,40	16,40
28/03/2023	2.734.804	0,03%	16,40	16,22	16,46	16,242
27/03/2023	2.553.708	2,02%	16,152	16,02	16,282	16,238
24/03/2023	3.622.973	-1,69%	16,026	15,682	16,026	15,916
23/03/2023	2.727.413	-0,03%	16,14	15,916	16,262	16,19
22/03/2023	2.114.180	-0,04%	16,20	16,13	16,314	16,194
21/03/2023	3.868.318	2,22%	16,00	16,00	16,32	16,20
20/03/2023	4.599.431	0,84%	15,70	15,234	15,984	15,848
17/03/2023	5.433.163	-1,18%	16,062	15,57	16,19	15,716
16/03/2023	5.144.567	0,77%	16,05	15,454	16,09	15,904
15/03/2023	6.789.727	-3,75%	16,36	15,636	16,36	15,782
14/03/2023	4.903.445	1,21%	16,122	15,984	16,442	16,396
13/03/2023	6.788.676	-4,03%	16,848	16,04	16,848	16,20
10/03/2023	4.759.428	-1,82%	16,80	16,532	16,88	16,88
09/03/2023	4.226.264	-1,67%	17,45	17,072	17,478	17,192
08/03/2023	2.451.216	-0,24%	17,45	17,44	17,606	17,484
07/03/2023	2.539.313	-0,30%	17,526	17,45	17,696	17,526
06/03/2023	3.821.410	-0,48%	17,708	17,51	17,782	17,578
03/03/2023	5.174.549	2,88%	17,332	17,31	17,744	17,662
02/03/2023	3.760.031	0,60%	17,00	16,858	17,228	17,168
01/03/2023	6.135.573	3,24%	16,698	16,616	17,228	17,066
28/02/2023	5.769.197	-0,58%	16,628	16,446	16,742	16,53
27/02/2023	6.167.740	-2,13%	16,50	16,442	16,748	16,444
24/02/2023	6.167.740	-2,13%	16,968	16,368	17,044	16,444
23/02/2023	10.036.429	3,59%	16,458	16,454	17,088	16,802
22/02/2023	8.402.941	2,22%	16,24	15,896	16,414	16,22
21/02/2023	4.628.061	-1,64%	16,08	15,778	16,14	15,868
20/02/2023	3.471.859	1,14%	16,034	16,02	16,24	16,132
17/02/2023	2.953.212	0,34%	15,90	15,74	15,984	15,95
16/02/2023	4.462.275	0,09%	15,95	15,758	16,08	15,896
15/02/2023	2.946.537	2,02%	15,686	15,542	15,888	15,882
14/02/2023	3.298.959	-1,71%	15,60	15,37	15,70	15,40
13/02/2023	3.298.959	-1,71%	15,60	15,37	15,70	15,40
10/02/2023	3.298.959	-1,71%	15,60	15,37	15,70	15,40
09/02/2023	5.144.079	3,62%	15,20	15,154	15,71	15,668
08/02/2023	2.689.090	0,25%	15,17	14,996	15,268	15,12
07/02/2023	3.294.836	0,17%	15,144	15,048	15,222	15,082
06/02/2023	4.138.794	-1,12%	15,078	14,91	15,148	15,056
03/02/2023	5.983.611	0,16%	15,06	14,90	15,274	15,226
02/02/2023	5.809.032	4,89%	14,658	14,56	15,202	15,202
01/02/2023	4.224.990	0,75%	14,488	14,386	14,624	14,494
31/01/2023	6.367.814	2,64%	13,972	13,85	14,388	14,386
30/01/2023	3.299.314	-1,34%	14,258	13,924	14,27	14,016
27/01/2023	3.156.165	1,02%	14,138	14,056	14,23	14,206
26/01/2023	2.640.310	1,02%	14,03	13,922	14,11	14,062
25/01/2023	2.818.665	-0,78%	13,93	13,804	14,132	13,92
24/01/2023	2.982.132	0,11%	14,10	13,886	14,146	14,03
23/01/2023	2.720.957	0,04%	14,078	13,896	14,09	14,014
20/01/2023	4.044.772	0,72%	14,022	13,78	14,046	14,008
19/01/2023	4.716.400	-2,48%	14,16	13,904	14,204	13,908
18/01/2023	2.974.690	-0,67%	14,40	14,25	14,458	14,262
17/01/2023	4.518.577	0,27%	14,33	14,102	14,394	14,358
16/01/2023	2.279.868	0,70%	14,30	14,12	14,396	14,32
13/01/2023	7.401.421	-3,82%	14,774	14,102	14,774	14,22
12/01/2023	4.020.724	0,98%	14,716	14,56	14,866	14,784
11/01/2023	3.520.584	-0,16%	14,78	14,534	14,786	14,64
10/01/2023	3.231.283	0,76%	14,56	14,502	14,734	14,664
09/01/2023	4.682.585	0,79%	14,56	14,468	14,634	14,554
06/01/2023	3.292.299	0,68%	14,44	14,028	14,452	14,44
05/01/2023	2.918.922	1,16%	14,116	14,068	14,396	14,342
04/01/2023	3.293.592	2,69%	13,842	13,79	14,198	14,178
03/01/2023	3.676.414	1,17%	13,684	13,618	13,998	13,806
02/01/2023	2.268.615	2,83%	13,378	13,362	13,662	13,646
30/12/2022	1.841.001	-0,88%	13,36	13,27	13,406	13,27
29/12/2022	2.322.993	2,12%	13,102	13,052	13,42	13,388
28/12/2022	1.625.982	-0,30%	13,182	13,068	13,226	13,11
27/12/2022	1.453.673	-0,29%	13,304	13,13	13,332	13,15
23/12/2022	2.401.889	0,61%	13,114	13,062	13,25	13,188
22/12/2022	3.973.259	-3,22%	13,60	13,062	13,622	13,108
21/12/2022	2.546.617	2,25%	13,326	13,282	13,548	13,544
20/12/2022	3.969.932	-1,71%	13,282	13,172	13,324	13,246
19/12/2022	2.556.279	0,84%	13,414	13,378	13,54	13,476
16/12/2022	3.337.682	-1,29%	13,516	13,332	13,60	13,364