Mercado fechado

Valeo SE (FR.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
12,26-0,14 (-1,17%)
No fechamento: 05:35PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202412,2112,3812,1012,2612,261.145.818
18 de abr. de 202411,8212,4411,8212,4012,401.551.397
17 de abr. de 202411,9812,0611,7211,8011,801.175.697
16 de abr. de 202412,2312,3611,9312,0012,001.574.906
15 de abr. de 202412,5212,7212,3912,4212,42911.683
12 de abr. de 202412,9613,0812,4112,5212,521.458.596
11 de abr. de 202412,7013,1212,6612,8712,871.850.456
10 de abr. de 202412,7213,2212,6512,7812,782.347.582
09 de abr. de 202412,0012,5611,9512,4212,421.662.751
08 de abr. de 202411,7812,0711,6912,0212,021.072.677
05 de abr. de 202411,7011,8511,6311,7811,781.364.688
04 de abr. de 202411,9012,1111,8111,9311,931.464.999
03 de abr. de 202411,3911,8811,2011,8811,881.556.660
02 de abr. de 202411,5611,7611,3011,4011,401.723.476
28 de mar. de 202411,6611,8411,5211,5911,591.472.701
27 de mar. de 202411,4911,5611,3811,5511,551.049.279
26 de mar. de 202411,4011,5711,1211,5311,531.017.745
25 de mar. de 202411,4511,5911,3911,4511,45914.447
22 de mar. de 202411,3311,6911,3011,4411,44839.558
21 de mar. de 202411,6411,7611,4211,4211,421.746.263
20 de mar. de 202411,2711,2710,9311,1911,191.645.801
19 de mar. de 202411,0711,3611,0511,3511,351.206.867
18 de mar. de 202411,2511,4311,1911,2911,291.385.941
15 de mar. de 202411,1511,3111,0711,1311,133.315.085
14 de mar. de 202411,1011,3910,9811,1411,141.388.640
13 de mar. de 202410,8511,0710,7611,0611,061.550.712
12 de mar. de 202410,7210,8110,5010,8010,801.520.011
11 de mar. de 202410,7710,8010,4410,6110,611.060.201
08 de mar. de 202410,7711,0110,5610,8810,881.213.811
07 de mar. de 202410,7411,0210,6210,9310,93977.015
06 de mar. de 202410,8111,1610,8010,9410,941.497.122
05 de mar. de 202410,6510,7510,3210,7210,721.161.197
04 de mar. de 202410,4711,0010,2610,7710,772.968.734
01 de mar. de 202411,5311,6510,1910,5010,503.479.184
29 de fev. de 202410,9510,9510,6910,7110,711.268.718
28 de fev. de 202411,0011,0010,6110,9010,901.062.760
27 de fev. de 202410,4111,0510,3810,9410,941.483.279
26 de fev. de 202410,8010,9710,3910,4510,451.121.591
23 de fev. de 202410,9611,0210,6010,8410,841.352.822
22 de fev. de 202411,0611,3110,9210,9510,951.067.097
21 de fev. de 202410,5311,0410,4710,8510,851.305.733
20 de fev. de 202410,8511,1110,3410,4710,472.299.148
19 de fev. de 202411,8212,0110,8810,9310,932.276.623
16 de fev. de 202411,6711,9211,6211,7311,731.128.840
15 de fev. de 202411,2811,7211,2811,5111,511.094.263
14 de fev. de 202411,2211,2610,9211,2311,231.050.094
13 de fev. de 202411,5411,7811,1611,3811,381.357.293
12 de fev. de 202411,5311,7711,3811,5111,51911.646
09 de fev. de 202411,2711,5511,0611,3911,391.068.347
08 de fev. de 202411,1611,7011,1011,2611,261.927.890
07 de fev. de 202411,6411,6811,1011,1011,102.396.683
06 de fev. de 202411,5911,7811,4411,6511,65999.699
05 de fev. de 202412,0712,2511,4711,5311,531.118.396
02 de fev. de 202412,0112,3511,9911,9911,99916.499
01 de fev. de 202411,9012,1311,7611,8911,89895.205
31 de jan. de 202412,1512,3012,0312,1612,16954.098
30 de jan. de 202412,3512,5012,0312,2012,20990.293
29 de jan. de 202412,2512,3211,9212,1512,151.121.799
26 de jan. de 202411,7112,1711,6312,0912,091.567.117
25 de jan. de 202411,7311,8211,4011,6311,631.081.076
24 de jan. de 202412,2512,3811,7311,7811,78821.494
23 de jan. de 202411,5412,1811,5412,0012,001.766.010
22 de jan. de 202411,7311,9811,3611,4511,451.709.515
19 de jan. de 202412,0912,4411,5911,5911,591.569.298
18 de jan. de 202412,0212,5211,9012,3512,351.203.818
17 de jan. de 202412,2712,3111,9411,9811,981.451.321
16 de jan. de 202412,7712,8512,3412,4812,48971.056
15 de jan. de 202412,7713,0612,7612,8512,85607.410
12 de jan. de 202413,3513,3912,7412,7812,78932.349
11 de jan. de 202413,3213,4213,1113,2013,201.124.240
10 de jan. de 202413,1513,3113,0713,1713,17986.742
09 de jan. de 202413,3013,3213,0713,2013,20950.383
08 de jan. de 202412,9513,2312,7713,2213,22784.852
05 de jan. de 202412,7013,1312,6212,9812,981.108.238
04 de jan. de 202413,3413,6712,9713,0313,031.724.060
03 de jan. de 202414,0314,1413,1913,3113,311.544.883
02 de jan. de 202414,0014,7513,8114,1514,151.103.743
29 de dez. de 202313,9314,1213,8813,9113,91617.111
28 de dez. de 202313,7713,9913,7713,8813,88493.333
27 de dez. de 202313,8013,9113,6413,7313,73575.783
22 de dez. de 202313,9014,0313,7313,7613,76552.711
21 de dez. de 202313,9714,0513,7713,9513,951.082.090
20 de dez. de 202314,4014,5214,1514,1814,181.227.640
19 de dez. de 202314,2714,4614,2314,3514,351.094.369
18 de dez. de 202313,9814,3413,8514,2714,271.269.869
15 de dez. de 202314,1414,4413,9514,1014,104.618.116
14 de dez. de 202313,5614,2713,5214,1014,102.485.239
13 de dez. de 202313,2013,4312,9813,0413,041.258.186
12 de dez. de 202314,0114,0113,2213,2613,261.806.853
11 de dez. de 202314,3014,3213,9014,0214,021.223.682
08 de dez. de 202313,7514,5313,7014,3014,302.690.703
07 de dez. de 202312,9613,8612,7413,8513,853.284.833
06 de dez. de 202312,6913,4012,5913,1313,131.736.300
05 de dez. de 202312,7312,8412,5212,6612,661.782.204
04 de dez. de 202313,1413,2712,7312,8512,851.418.746
01 de dez. de 202313,3113,3513,0113,1413,141.641.361
30 de nov. de 202313,5313,5313,0613,2813,2819.969.077
29 de nov. de 202313,0613,6413,0613,5313,531.496.289
28 de nov. de 202313,0313,1412,9313,1113,11854.440
27 de nov. de 202313,0913,2913,0313,1113,111.115.443
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...