RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,08%	32,52	32,52	32,89	32,89
17/07/2024	0	1,08%	32,52	32,52	32,89	32,89
04/07/2024	342.341	0,63%	32,60	32,60	32,975	32,95
03/07/2024	1.022.493	1,49%	32,21	32,02	32,76	32,70
02/07/2024	581.439	-1,61%	32,50	32,17	32,56	32,15
01/07/2024	545.124	1,76%	32,46	32,45	33,025	32,60
28/06/2024	916.809	-1,69%	32,50	31,91	32,63	31,95
27/06/2024	732.536	-2,24%	33,22	32,30	33,23	32,50
26/06/2024	605.360	-1,06%	33,65	32,83	33,76	33,22
25/06/2024	313.689	0,45%	33,49	33,39	33,70	33,66
24/06/2024	557.810	-0,05%	33,23	33,08	33,66	33,47
21/06/2024	455.313	-0,22%	33,52	33,41	33,78	33,485
20/06/2024	562.599	1,59%	33,22	33,18	33,64	33,56
19/06/2024	390.186	-1,08%	33,40	33,00	33,60	33,035
18/06/2024	331.973	1,09%	33,12	33,01	33,45	33,41
17/06/2024	476.749	-0,41%	33,18	32,75	33,18	33,05
14/06/2024	694.165	-1,52%	33,75	32,84	33,75	33,16
13/06/2024	636.082	-1,29%	33,925	33,495	34,14	33,66
12/06/2024	571.934	1,07%	33,74	33,57	34,33	34,10
11/06/2024	675.788	0,54%	33,64	33,25	33,83	33,69
10/06/2024	1.004.305	-1,55%	33,85	33,36	33,90	33,61
07/06/2024	1.060.683	-2,08%	35,75	33,96	35,75	34,18
06/06/2024	807.878	-1,05%	35,14	34,73	35,62	34,905
05/06/2024	872.536	-1,07%	35,73	34,91	35,88	35,275
04/06/2024	860.653	-0,07%	35,65	35,425	35,91	35,655
03/06/2024	616.242	2,19%	35,08	34,94	35,71	35,64
31/05/2024	517.798	-0,01%	34,68	34,63	34,97	34,875
30/05/2024	614.550	1,78%	34,12	34,12	34,92	34,82
29/05/2024	384.254	-2,56%	34,72	34,19	34,80	34,23
28/05/2024	636.647	-0,14%	35,13	34,99	35,44	35,03
27/05/2024	387.843	2,78%	34,14	34,14	35,08	35,08
24/05/2024	565.550	-1,42%	34,33	34,00	34,51	34,13
23/05/2024	975.512	-0,29%	34,665	34,18	34,74	34,62
22/05/2024	545.847	0,64%	34,38	34,26	34,75	34,71
21/05/2024	565.573	-0,95%	34,44	34,26	34,68	34,42
20/05/2024	399.797	-0,04%	34,73	34,64	35,06	34,75
17/05/2024	924.907	-2,01%	35,39	34,54	35,54	34,71
16/05/2024	1.307.559	-0,78%	35,62	35,26	35,88	35,42
15/05/2024	1.764.951	1,74%	35,03	34,66	36,35	35,60
14/05/2024	1.293.144	1,48%	34,62	34,62	35,07	34,95
13/05/2024	1.207.813	-0,32%	34,60	34,28	34,60	34,44
10/05/2024	1.405.999	1,95%	34,00	33,97	34,72	34,50
09/05/2024	695.140	2,55%	33,05	33,03	33,875	33,84
08/05/2024	831.332	-0,27%	33,12	32,77	33,33	33,00
07/05/2024	1.105.526	2,38%	32,52	32,45	33,09	33,11
06/05/2024	538.060	-2,70%	32,615	32,275	32,67	32,38
03/05/2024	997.735	-0,45%	33,41	33,17	33,91	33,14
02/05/2024	1.143.049	2,30%	33,08	33,04	33,44	33,31
01/05/2024	0	-1,51%	33,25	32,56	33,45	32,56
30/04/2024	955.350	-1,51%	33,25	32,56	33,45	32,56
29/04/2024	855.620	2,32%	32,365	32,34	33,145	33,06
26/04/2024	616.909	1,25%	31,97	31,97	32,62	32,31
25/04/2024	997.524	0,77%	31,66	31,605	32,38	31,89
24/04/2024	971.700	-0,94%	31,92	31,55	31,96	31,66
23/04/2024	737.152	-0,59%	32,14	31,71	32,21	31,93
22/04/2024	1.308.183	-0,83%	32,30	31,50	32,43	32,12
19/04/2024	629.014	0,06%	32,41	32,04	32,80	32,45
18/04/2024	976.300	1,76%	32,09	31,89	32,45	32,34
17/04/2024	768.454	-0,69%	31,69	31,39	32,05	31,70
16/04/2024	1.419.095	-0,13%	31,76	31,72	32,57	31,90
15/04/2024	911.951	-1,58%	32,34	31,79	32,41	32,00
12/04/2024	1.879.254	3,78%	31,88	31,66	32,93	32,515
11/04/2024	1.400.108	2,55%	30,47	30,40	31,78	31,34
10/04/2024	873.151	-1,71%	31,21	30,35	31,33	30,56
09/04/2024	536.573	0,23%	31,01	30,79	31,34	31,03
08/04/2024	646.572	1,00%	30,86	30,83	31,24	30,96
05/04/2024	782.074	-1,53%	30,92	30,56	31,56	30,655
04/04/2024	697.026	2,30%	30,60	30,56	31,35	31,16
03/04/2024	1.116.747	-1,52%	30,95	30,30	31,02	30,53
02/04/2024	1.008.862	-1,56%	31,27	30,99	31,55	30,93
01/04/2024	0	-0,25%	31,76	31,30	31,82	31,46
28/03/2024	675.555	-0,25%	31,76	31,30	31,82	31,46
27/03/2024	708.341	1,71%	31,02	31,00	31,57	31,54
26/03/2024	663.452	-0,61%	31,22	30,88	31,335	30,99
25/03/2024	640.230	-0,22%	31,13	31,04	31,26	31,17
22/03/2024	850.006	0,68%	31,02	30,93	31,62	31,15
21/03/2024	946.192	-0,44%	31,19	30,87	31,55	30,92
20/03/2024	1.167.241	1,75%	30,36	30,07	31,125	31,055
19/03/2024	969.408	-1,68%	30,98	30,42	31,03	30,45
18/03/2024	780.463	-0,32%	30,75	30,75	31,49	30,94
15/03/2024	1.381.803	0,75%	30,86	30,67	31,47	31,04
14/03/2024	2.335.518	-3,05%	32,33	30,74	32,91	30,81
13/03/2024	1.549.377	0,95%	31,82	31,40	32,25	31,74
12/03/2024	1.223.218	-0,19%	31,585	31,25	31,915	31,48
11/03/2024	911.913	-0,99%	31,99	31,42	32,21	31,52
08/03/2024	1.614.745	-1,56%	32,38	31,79	32,69	31,84
07/03/2024	1.276.873	1,51%	31,83	31,605	32,58	32,23
06/03/2024	1.905.420	0,86%	31,50	31,40	32,06	31,74
05/03/2024	1.917.365	2,89%	30,765	30,60	31,71	31,51
04/03/2024	918.946	-0,36%	30,82	30,48	30,92	30,60
01/03/2024	1.224.552	-1,19%	30,93	30,55	31,28	30,71
29/02/2024	1.268.401	1,09%	30,80	30,575	31,38	31,08
28/02/2024	1.598.465	-0,73%	31,32	30,57	31,32	30,79
27/02/2024	1.976.597	1,86%	30,30	30,24	31,045	31,015
26/02/2024	915.819	-2,10%	31,03	30,35	31,03	30,36
23/02/2024	786.869	-0,29%	31,15	30,635	31,18	31,01
22/02/2024	858.736	-0,06%	31,30	30,98	31,55	31,10
21/02/2024	969.987	-0,16%	30,975	30,745	31,315	31,12
20/02/2024	956.767	-0,06%	31,05	30,74	31,34	31,17
19/02/2024	1.165.134	-1,92%	31,75	31,02	32,07	31,19