RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	1.170.328	-0,61%	32,26	31,28	32,26	31,80
15/02/2024	1.220.855	0,85%	31,95	31,84	32,315	32,08
14/02/2024	709.717	-1,15%	32,13	31,68	32,245	31,81
13/02/2024	789.553	-1,02%	32,64	32,105	32,90	32,18
12/02/2024	993.871	0,00%	32,58	32,39	32,96	32,51
09/02/2024	1.129.612	-1,55%	32,63	32,38	32,79	32,51
08/02/2024	1.223.844	0,66%	32,78	32,655	33,19	32,95
07/02/2024	1.000.328	-1,19%	33,16	32,22	33,25	32,72
06/02/2024	1.426.081	-2,22%	33,63	32,51	33,80	33,115
05/02/2024	990.192	0,89%	33,655	33,655	34,54	33,93
02/02/2024	1.305.773	-0,61%	34,13	33,57	34,21	33,63
01/02/2024	1.020.265	-1,41%	34,03	33,595	34,19	33,835
31/01/2024	1.319.615	-0,16%	34,21	33,99	34,41	34,33
30/01/2024	1.428.215	0,35%	34,19	33,97	34,575	34,30
29/01/2024	1.835.126	-0,50%	34,43	33,92	34,61	34,18
26/01/2024	3.823.599	-6,20%	36,77	33,90	37,46	34,35
25/01/2024	601.777	-0,19%	36,60	36,34	36,76	36,63
24/01/2024	597.511	0,11%	36,82	36,635	37,05	36,72
23/01/2024	886.229	-0,35%	37,21	36,66	37,21	36,68
22/01/2024	1.289.877	-2,21%	37,69	36,34	37,75	36,72
19/01/2024	1.003.738	1,82%	37,02	36,99	37,57	37,55
18/01/2024	1.041.958	-0,16%	36,87	36,535	37,13	36,92
17/01/2024	1.916.474	-2,75%	37,92	36,335	37,945	37,14
16/01/2024	785.546	-0,39%	38,38	37,83	38,57	38,36
15/01/2024	557.702	-1,53%	39,41	38,51	39,49	38,51
12/01/2024	1.290.227	-0,84%	39,705	38,68	39,80	39,11
11/01/2024	854.548	-3,38%	40,83	39,25	40,925	39,44
10/01/2024	330.657	-0,85%	41,03	40,76	41,09	40,77
09/01/2024	761.834	1,86%	40,50	40,46	41,19	41,17
08/01/2024	515.820	-0,42%	40,62	40,38	40,77	40,48
05/01/2024	663.902	0,05%	40,56	40,27	40,81	40,74
04/01/2024	569.579	0,99%	40,60	40,39	40,80	40,78
03/01/2024	637.183	-1,85%	41,23	40,315	41,31	40,38
02/01/2024	477.570	0,20%	41,28	40,93	41,63	41,14
29/12/2023	150.916	0,15%	41,05	40,94	41,12	41,06
28/12/2023	415.339	0,24%	41,05	40,835	41,125	41,05
27/12/2023	268.752	0,17%	40,88	40,80	41,10	40,95
26/12/2023	428.583	0,68%	40,52	40,49	40,92	40,88
22/12/2023	428.583	0,68%	40,52	40,49	40,92	40,88
21/12/2023	629.299	0,48%	40,295	40,02	40,625	40,605
20/12/2023	978.875	-0,39%	40,725	40,32	40,75	40,46
19/12/2023	701.264	-0,20%	40,58	40,515	40,97	40,62
18/12/2023	778.199	-2,11%	41,30	40,59	41,35	40,66
15/12/2023	681.506	-0,55%	41,57	41,43	42,16	41,535
14/12/2023	1.266.007	1,94%	41,96	41,69	42,33	41,765
13/12/2023	684.598	0,47%	40,65	40,47	41,09	40,97
12/12/2023	813.217	-0,03%	40,865	40,57	41,03	40,78
11/12/2023	882.531	0,40%	40,66	40,26	41,05	40,68
08/12/2023	613.456	0,05%	40,56	40,47	40,77	40,52
07/12/2023	765.390	-0,03%	40,58	40,42	40,84	40,51
06/12/2023	737.344	0,77%	40,20	39,84	40,54	40,45
05/12/2023	629.579	1,26%	39,73	39,54	40,225	40,14
04/12/2023	410.231	0,15%	39,775	39,55	39,94	39,65
01/12/2023	720.054	0,56%	39,57	39,37	39,84	39,59
30/11/2023	978.836	0,23%	39,25	39,18	39,74	39,37
29/11/2023	1.250.405	-0,67%	39,69	39,16	40,06	39,28
28/11/2023	2.459.838	2,81%	38,31	38,28	39,98	39,56
27/11/2023	631.707	0,47%	38,35	38,12	38,50	38,48
24/11/2023	620.423	0,13%	38,37	38,09	38,40	38,29
23/11/2023	468.056	0,59%	37,98	37,90	38,315	38,24
22/11/2023	817.134	-0,21%	38,19	37,76	38,28	37,96
21/11/2023	569.510	-0,50%	38,23	37,84	38,41	38,04
20/11/2023	717.555	-0,34%	38,27	38,06	38,575	38,23
17/11/2023	442.496	0,18%	38,355	38,29	38,68	38,34
16/11/2023	672.093	0,55%	38,21	38,14	38,545	38,27
15/11/2023	1.173.962	0,98%	37,77	37,77	38,53	38,06
14/11/2023	1.478.168	3,72%	37,04	36,66	37,77	37,69
13/11/2023	661.724	0,11%	36,19	36,15	36,58	36,34
10/11/2023	729.618	-0,12%	36,20	35,84	36,335	36,30
09/11/2023	964.968	0,99%	36,07	35,775	36,53	36,345
08/11/2023	830.665	-1,68%	36,275	35,84	36,415	35,96
07/11/2023	524.617	-1,03%	36,72	36,52	36,975	36,47
06/11/2023	437.911	-0,03%	36,70	36,69	37,04	36,83
03/11/2023	858.139	0,88%	36,60	36,57	37,28	36,84
02/11/2023	877.396	0,65%	36,51	36,32	36,72	36,52
01/11/2023	816.775	0,24%	35,87	35,21	36,57	36,285
31/10/2023	689.187	0,95%	36,06	35,80	36,26	36,20
30/10/2023	790.444	0,59%	35,73	35,68	36,18	35,80
27/10/2023	634.715	0,20%	35,42	35,42	35,95	35,59
26/10/2023	886.191	0,28%	35,30	35,02	36,25	35,52
25/10/2023	1.116.127	0,91%	35,52	34,80	35,65	35,42
24/10/2023	1.367.505	3,03%	33,92	33,91	35,11	35,07
23/10/2023	584.871	-0,53%	33,96	33,48	34,13	34,04
20/10/2023	2.519.786	-0,32%	33,86	33,85	34,57	34,13
19/10/2023	1.886.767	1,72%	33,50	33,50	34,45	34,24
18/10/2023	1.561.866	-0,53%	33,67	33,39	33,94	33,66
17/10/2023	2.418.835	-0,47%	34,10	33,68	34,59	33,84
16/10/2023	1.542.636	-0,12%	34,16	33,72	34,36	34,00
13/10/2023	2.278.291	0,12%	33,82	33,57	34,44	34,04
12/10/2023	2.821.234	-1,82%	34,80	34,00	34,95	34,00
11/10/2023	2.509.883	1,05%	34,39	34,23	35,05	34,63
10/10/2023	2.932.864	3,57%	33,55	33,55	34,48	34,27
09/10/2023	1.903.629	1,10%	32,90	32,80	33,35	33,09
06/10/2023	2.679.175	-0,94%	33,04	31,55	33,10	32,73
05/10/2023	1.641.405	0,73%	33,00	32,87	33,19	33,04
04/10/2023	3.459.742	0,21%	32,76	32,67	33,60	32,80
03/10/2023	4.686.266	-3,85%	33,95	32,55	33,95	32,73
02/10/2023	2.264.868	-3,16%	35,35	34,02	35,41	34,04
29/09/2023	633.916	1,53%	34,82	34,82	35,50	35,15
28/09/2023	1.493.341	-0,40%	34,73	34,57	35,20	34,68