Rheinmetall AG (RHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	512,60	484,20	512,60	488,00
17/07/2024	0	-4,84%	512,60	484,20	512,60	488,00
04/07/2024	55.495	2,20%	515,20	511,60	518,40	516,30
03/07/2024	129.066	5,03%	490,30	489,30	505,50	505,00
02/07/2024	54.749	-0,17%	483,60	475,80	489,40	481,80
01/07/2024	81.187	1,60%	477,90	471,85	486,90	482,60
28/06/2024	94.882	0,04%	475,60	464,60	482,40	475,70
27/06/2024	103.437	-2,96%	489,65	471,60	494,30	475,80
26/06/2024	58.900	-1,27%	493,55	484,20	497,30	490,10
25/06/2024	72.366	-0,92%	496,80	488,30	499,40	496,40
24/06/2024	58.241	1,29%	493,60	489,50	504,40	500,40
21/06/2024	80.891	-0,27%	505,20	492,80	510,00	494,05
20/06/2024	103.495	1,45%	485,40	481,80	496,60	495,40
19/06/2024	34.291	-0,47%	490,80	486,90	492,60	488,30
18/06/2024	59.323	1,16%	491,20	489,70	499,15	490,60
17/06/2024	101.759	1,08%	484,35	476,90	489,10	486,00
14/06/2024	265.199	-5,47%	514,20	460,20	514,20	479,20
13/06/2024	86.163	-1,35%	515,80	506,50	520,00	506,00
12/06/2024	90.118	-0,98%	520,40	501,60	520,60	513,60
11/06/2024	75.038	-2,60%	532,00	510,80	533,50	517,40
10/06/2024	39.178	0,19%	530,00	527,80	532,00	531,20
07/06/2024	57.562	1,72%	524,60	520,00	533,20	532,80
06/06/2024	55.386	0,13%	526,40	521,60	530,80	523,80
05/06/2024	29.956	0,79%	523,80	519,80	527,40	523,10
04/06/2024	83.435	-2,70%	533,80	518,60	534,00	519,00
03/06/2024	63.509	1,58%	532,00	529,20	537,40	535,00
31/05/2024	50.671	1,76%	518,20	517,20	530,80	526,70
30/05/2024	52.608	0,12%	502,40	487,30	519,80	516,60
29/05/2024	60.832	-1,79%	526,00	510,40	528,00	516,00
28/05/2024	67.205	-1,62%	534,80	522,40	538,80	523,60
27/05/2024	27.150	0,23%	533,60	531,40	537,40	532,20
24/05/2024	35.190	-0,15%	530,60	526,60	532,60	531,00
23/05/2024	58.058	2,18%	524,60	524,60	536,40	534,00
22/05/2024	46.295	-1,02%	525,60	521,40	530,20	522,00
21/05/2024	50.940	-0,27%	530,00	520,60	535,20	527,40
20/05/2024	48.877	3,16%	514,40	513,60	529,70	528,80
17/05/2024	66.564	-0,10%	511,80	505,60	515,80	512,60
16/05/2024	73.555	-0,49%	517,40	511,80	523,80	513,40
15/05/2024	128.341	-1,38%	518,20	507,80	529,80	515,40
14/05/2024	195.900	-2,74%	525,00	504,20	525,00	521,60
13/05/2024	57.245	-0,26%	542,60	527,80	544,00	536,30
10/05/2024	50.361	-0,68%	542,00	534,20	544,10	537,70
09/05/2024	42.022	1,25%	534,00	533,20	542,00	541,40
08/05/2024	60.216	0,56%	533,40	532,20	540,70	534,80
07/05/2024	77.260	-2,57%	549,00	523,40	550,40	531,80
06/05/2024	46.183	2,32%	538,00	536,40	546,80	546,40
03/05/2024	97.139	4,78%	513,60	511,00	534,20	536,60
02/05/2024	87.737	-1,22%	516,00	505,60	517,80	512,40
01/05/2024	0	-1,31%	522,20	513,80	525,40	518,70
30/04/2024	59.570	-1,31%	522,20	513,80	525,40	518,70
29/04/2024	54.702	0,42%	524,00	521,00	530,60	525,00
26/04/2024	85.322	1,79%	514,60	507,80	523,60	522,80
25/04/2024	391.168	-1,46%	519,60	498,70	519,80	513,00
24/04/2024	82.492	0,95%	516,80	511,40	524,80	520,70
23/04/2024	126.847	1,18%	508,60	506,80	519,20	515,80
22/04/2024	76.436	0,99%	510,60	499,80	513,60	509,80
19/04/2024	123.193	-1,41%	509,20	500,00	511,40	504,80
18/04/2024	228.092	-4,28%	529,80	495,90	529,80	510,40
17/04/2024	96.919	-1,91%	538,00	512,00	540,40	533,20
16/04/2024	85.527	-1,38%	552,00	534,40	552,00	543,60
15/04/2024	87.434	1,47%	550,80	539,00	557,70	551,20
12/04/2024	137.446	1,88%	537,70	533,00	548,20	543,20
11/04/2024	104.223	1,64%	521,80	521,80	536,20	533,20
10/04/2024	175.667	-0,23%	528,20	514,20	538,80	524,60
09/04/2024	382.669	-5,80%	566,80	492,50	570,20	525,80
08/04/2024	103.121	4,38%	536,60	534,40	558,80	560,60
05/04/2024	94.656	0,17%	535,20	525,60	537,60	537,10
04/04/2024	96.075	0,64%	534,60	527,00	538,40	536,20
03/04/2024	114.984	1,64%	532,40	522,60	534,90	533,60
02/04/2024	150.814	0,65%	527,00	517,20	535,60	525,00
01/04/2024	0	1,44%	514,60	512,00	522,20	521,00
28/03/2024	85.736	1,44%	514,60	512,00	522,20	521,00
27/03/2024	111.764	-1,08%	523,00	510,60	523,80	513,60
26/03/2024	108.462	2,60%	508,00	507,60	520,60	521,00
25/03/2024	189.658	1,40%	509,20	501,00	520,00	507,20
22/03/2024	131.881	1,81%	493,30	491,80	505,20	500,40
21/03/2024	125.603	3,00%	482,90	480,60	492,70	491,80
20/03/2024	171.518	-1,59%	481,00	463,90	481,00	477,50
19/03/2024	124.202	2,54%	480,90	471,70	489,40	487,80
18/03/2024	132.285	4,56%	466,00	459,90	476,45	477,10
15/03/2024	150.378	3,45%	444,60	441,50	459,30	456,30
14/03/2024	219.915	4,90%	428,30	428,00	447,80	441,10
13/03/2024	133.753	0,93%	421,50	411,80	423,10	421,30
12/03/2024	102.693	0,46%	419,30	410,00	420,50	417,40
11/03/2024	144.127	-2,12%	405,30	402,70	421,30	415,50
08/03/2024	127.556	-3,50%	437,10	416,90	437,10	421,80
07/03/2024	97.546	0,99%	432,40	429,00	439,40	437,10
06/03/2024	146.345	-0,71%	440,80	428,50	440,80	432,30
05/03/2024	76.138	1,22%	430,20	430,00	439,30	434,50
04/03/2024	112.771	0,19%	449,00	420,45	449,00	430,00
01/03/2024	98.151	0,78%	427,50	426,55	434,80	429,10
29/02/2024	67.528	1,31%	422,00	421,10	426,70	425,80
28/02/2024	82.556	1,27%	414,10	412,20	422,60	421,40
27/02/2024	178.271	-1,44%	428,90	396,20	428,90	414,80
26/02/2024	124.635	2,97%	413,00	412,30	423,20	421,80
23/02/2024	107.758	1,75%	402,40	402,40	414,15	409,65
22/02/2024	79.963	0,70%	399,00	399,00	404,60	401,70
21/02/2024	118.573	-0,52%	402,00	391,30	403,00	400,00
20/02/2024	108.163	-0,25%	405,60	394,60	406,10	401,90
19/02/2024	136.046	3,75%	403,30	391,80	403,60	402,90