RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	547.231	1,59%	30,81	30,79	31,43	31,26
21/11/2024	1.337.394	-0,76%	30,89	30,58	31,03	30,77
20/11/2024	977.487	-1,49%	31,50	30,73	31,61	31,00
19/11/2024	718.908	-1,54%	31,95	31,295	32,21	31,42
18/11/2024	1.166.693	-0,34%	32,21	31,68	32,28	31,92
15/11/2024	1.101.393	0,60%	31,69	31,61	32,275	31,93
14/11/2024	1.642.613	-1,37%	32,00	31,67	32,06	31,75
13/11/2024	4.568.251	6,18%	31,45	31,45	32,81	31,97
12/11/2024	1.020.434	-1,92%	30,62	30,10	30,71	30,12
11/11/2024	910.949	1,59%	30,34	30,27	31,02	30,71
08/11/2024	865.228	0,13%	30,10	29,90	30,44	30,15
07/11/2024	2.721.387	3,58%	29,01	29,01	30,57	30,11
06/11/2024	3.671.278	-4,06%	29,31	28,16	29,91	29,07
05/11/2024	1.016.472	0,61%	30,275	30,125	30,54	30,38
04/11/2024	1.194.876	1,44%	29,84	29,78	30,50	30,21
01/11/2024	786.611	-0,05%	29,79	29,68	30,10	29,78
31/10/2024	1.282.978	-1,52%	30,04	29,525	30,11	29,77
30/10/2024	1.071.531	-0,46%	30,33	30,01	30,39	30,19
29/10/2024	922.662	-1,66%	30,98	30,29	31,11	30,27
28/10/2024	446.654	0,08%	30,825	30,68	30,90	30,76
25/10/2024	621.400	-0,10%	30,74	30,45	30,885	30,71
24/10/2024	936.542	0,41%	30,64	30,61	31,175	30,77
23/10/2024	651.516	-1,23%	30,99	30,64	31,18	30,645
22/10/2024	712.742	-1,84%	31,39	30,81	31,41	31,01
21/10/2024	729.171	0,19%	31,51	30,99	31,71	31,54
18/10/2024	558.491	-0,17%	31,48	31,17	31,53	31,49
17/10/2024	553.142	-0,41%	31,68	31,49	32,01	31,53
16/10/2024	577.269	-0,49%	31,86	31,445	31,865	31,75
15/10/2024	732.357	0,19%	31,97	31,70	32,09	31,905
14/10/2024	343.848	0,71%	31,62	31,46	31,91	31,845
11/10/2024	551.285	0,77%	31,32	31,32	31,77	31,56
10/10/2024	345.968	-0,48%	31,40	31,17	31,47	31,32
09/10/2024	689.805	0,46%	31,42	31,185	31,51	31,47
08/10/2024	643.292	-0,68%	31,43	31,26	31,565	31,325
07/10/2024	884.189	0,35%	31,64	31,26	31,785	31,53
04/10/2024	1.336.227	-1,81%	32,18	31,195	32,28	31,46
03/10/2024	591.897	-0,73%	32,19	31,915	32,39	32,09
02/10/2024	673.116	0,16%	32,36	32,01	32,45	32,33
01/10/2024	595.692	-1,42%	32,63	32,21	32,77	32,31
30/09/2024	548.552	-1,83%	33,09	32,74	33,17	32,68
27/09/2024	799.778	0,55%	33,19	32,99	33,43	33,22
26/09/2024	1.490.855	2,90%	32,67	32,52	33,30	33,01
25/09/2024	638.396	-0,36%	32,04	31,745	32,20	32,08
24/09/2024	399.078	0,89%	32,07	31,79	32,275	32,195
23/09/2024	783.200	2,57%	31,17	31,13	32,095	31,94
20/09/2024	1.177.975	0,16%	31,04	30,94	31,315	31,08
19/09/2024	1.490.164	-4,23%	32,53	30,95	32,53	31,04
18/09/2024	3.400	-0,86%	32,67	32,20	32,83	32,30
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