Rheinmetall AG (RHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25-11-2024	0	2,08%	609,00	605,40	617,80	619,00
22-11-2024	66.334	2,08%	609,00	605,40	617,80	619,00
21-11-2024	70.365	1,64%	608,80	598,20	611,40	606,00
20-11-2024	132.816	-1,42%	609,00	588,80	609,00	596,40
19-11-2024	176.949	3,78%	585,60	582,20	609,80	604,80
18-11-2024	59.770	0,62%	585,80	580,00	587,20	582,40
15-11-2024	119.532	1,48%	566,00	565,60	590,00	575,80
14-11-2024	70.258	-0,61%	570,40	562,40	571,20	566,40
13-11-2024	86.999	-0,31%	576,00	555,40	578,00	572,80
12-11-2024	139.966	1,34%	564,80	559,00	580,80	574,00
11-11-2024	118.384	4,44%	550,40	546,80	568,60	566,40
08-11-2024	128.926	0,37%	541,80	527,20	545,60	542,30
07-11-2024	270.400	9,77%	506,80	491,50	545,00	541,80
06-11-2024	182.385	3,46%	476,70	466,85	502,80	495,80
05-11-2024	52.610	2,63%	466,50	465,00	481,00	480,30
04-11-2024	93.222	-1,78%	476,40	464,00	478,40	468,30
01-11-2024	43.796	1,19%	473,70	473,70	481,40	478,00
31-10-2024	85.871	-2,41%	480,40	465,70	482,80	473,20
30-10-2024	44.292	-0,73%	490,90	478,20	491,70	485,70
29-10-2024	47.675	-0,17%	490,90	488,80	496,60	489,25
28-10-2024	50.245	0,75%	486,80	478,35	490,40	490,50
25-10-2024	74.639	-3,42%	501,80	485,20	502,80	485,80
24-10-2024	65.035	2,26%	493,50	491,90	507,20	503,40
23-10-2024	44.922	-0,43%	494,20	487,65	495,70	492,30
22-10-2024	69.267	0,92%	492,10	484,25	498,00	494,40
21-10-2024	63.201	0,53%	487,90	487,50	493,70	490,40
18-10-2024	88.321	0,43%	484,20	483,20	489,40	488,10
17-10-2024	79.730	0,79%	481,40	480,70	490,80	486,30
16-10-2024	79.499	-0,54%	484,90	479,00	488,30	481,20
15-10-2024	78.884	-0,16%	485,90	475,90	491,00	483,00
14-10-2024	65.955	2,19%	478,40	477,50	486,90	483,75
11-10-2024	143.045	-1,45%	477,60	466,65	479,05	473,40
10-10-2024	218.569	-3,80%	496,20	479,10	505,80	480,35
09-10-2024	67.292	-0,93%	503,20	491,35	503,80	499,30
08-10-2024	95.763	-0,48%	507,00	501,20	508,60	502,40
07-10-2024	101.780	-2,47%	519,60	495,20	522,00	506,20
04-10-2024	44.550	0,62%	516,20	513,00	520,60	519,00
03-10-2024	58.156	-0,27%	519,00	508,20	525,60	515,80
02-10-2024	98.268	1,23%	514,60	511,60	527,00	516,80
01-10-2024	176.780	5,58%	485,40	484,15	513,80	511,00
30-09-2024	87.021	0,70%	482,00	472,70	485,45	486,40
27-09-2024	53.334	-0,54%	483,30	480,90	487,35	482,30
26-09-2024	102.211	-1,56%	492,30	480,40	493,30	484,90
25-09-2024	72.726	1,13%	482,90	480,60	493,60	492,20
24-09-2024	72.367	-0,19%	489,60	478,60	491,60	486,70
23-09-2024	39.592	-0,12%	490,50	481,60	490,50	487,60
20-09-2024	54.770	-1,22%	496,10	486,10	496,40	487,70
19-09-2024	85.006	2,34%	486,80	482,10	496,80	493,60
18-09-2024	1.805	-0,52%	484,90	477,50	490,40	481,70
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