Rheinmetall AG (RHM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16/02/2024	105.696	2,90%	384,30	378,20	389,30	388,35
15/02/2024	128.650	3,37%	372,70	370,00	377,90	377,20
14/02/2024	127.712	0,17%	367,50	364,60	379,50	364,90
13/02/2024	182.270	4,35%	360,40	357,20	366,20	365,00
12/02/2024	125.474	4,20%	344,30	338,50	349,90	349,80
09/02/2024	52.422	1,15%	333,10	332,30	338,00	335,70
08/02/2024	43.295	-0,76%	333,20	329,90	335,00	331,90
07/02/2024	33.468	0,00%	333,80	332,70	335,90	333,80
06/02/2024	76.472	1,74%	329,50	328,20	335,20	333,50
05/02/2024	66.551	-0,15%	330,00	324,10	332,95	327,80
02/02/2024	65.448	0,31%	329,60	326,40	331,85	328,30
01/02/2024	58.900	1,11%	323,70	323,00	329,90	328,50
31/01/2024	37.489	0,12%	325,40	323,00	327,60	324,80
30/01/2024	51.631	-0,28%	327,80	323,70	329,40	324,90
29/01/2024	64.136	2,69%	320,70	320,40	326,70	326,60
26/01/2024	95.322	-3,12%	325,60	313,40	326,70	318,05
25/01/2024	56.006	-0,82%	332,15	327,60	332,60	328,30
24/01/2024	47.371	1,94%	327,70	325,45	332,80	331,00
23/01/2024	121.696	-2,77%	335,30	323,75	336,10	324,70
22/01/2024	57.787	0,60%	331,50	327,20	336,00	333,80
19/01/2024	99.046	-1,26%	339,10	329,60	339,10	330,30
18/01/2024	130.908	2,55%	328,40	324,50	336,70	334,20
17/01/2024	91.381	1,59%	320,30	319,90	327,00	325,90
16/01/2024	133.764	1,68%	315,60	314,00	324,00	320,40
15/01/2024	66.510	-0,32%	318,50	314,60	318,50	315,10
12/01/2024	96.338	2,53%	310,90	310,65	316,30	316,10
11/01/2024	43.699	0,56%	307,50	306,20	310,70	308,20
10/01/2024	51.939	0,36%	306,50	305,00	310,60	306,50
09/01/2024	109.936	-0,62%	309,00	298,60	311,80	305,10
08/01/2024	33.981	0,56%	307,40	304,65	307,80	307,00
05/01/2024	55.290	0,03%	304,60	302,70	306,40	305,30
04/01/2024	58.830	2,83%	297,00	297,00	305,40	305,20
03/01/2024	50.989	-0,80%	298,80	295,30	300,20	296,80
02/01/2024	85.304	3,82%	289,50	289,30	300,10	299,20
29/12/2023	26.367	0,24%	287,70	286,50	288,60	288,20
28/12/2023	45.945	0,35%	287,30	287,10	288,80	287,50
27/12/2023	46.613	0,70%	285,00	283,90	288,50	286,50
26/12/2023	29.171	-0,49%	285,70	284,35	286,90	284,50
22/12/2023	29.171	-0,49%	285,70	284,35	286,90	284,50
21/12/2023	24.888	0,46%	284,00	282,80	285,95	285,90
20/12/2023	30.999	0,14%	284,80	282,15	285,20	284,60
19/12/2023	29.614	0,21%	283,40	280,70	284,30	284,20
18/12/2023	31.433	-0,94%	286,40	283,50	286,80	283,60
15/12/2023	43.770	0,07%	287,40	284,30	287,70	286,30
14/12/2023	70.077	-1,24%	290,30	284,40	290,90	286,10
13/12/2023	65.595	1,22%	287,70	286,60	290,60	289,80
12/12/2023	60.536	0,77%	283,70	281,40	286,40	286,30
11/12/2023	65.360	-0,11%	285,00	279,90	285,90	284,10
08/12/2023	58.844	2,08%	278,60	278,30	284,70	284,40
07/12/2023	37.667	-1,84%	282,50	277,70	283,00	278,00
06/12/2023	67.465	0,00%	283,80	281,50	285,10	283,20
05/12/2023	51.113	0,00%	284,00	278,50	286,60	283,20
04/12/2023	101.069	0,93%	287,70	281,70	290,90	283,40