RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27-09-2023	1.858.725	-2,16%	35,36	34,77	35,52	34,82
26-09-2023	2.671.220	-0,67%	35,83	35,28	35,83	35,59
25-09-2023	2.240.443	-2,13%	36,59	35,76	36,73	35,83
22-09-2023	773.805	0,18%	36,40	36,29	36,845	36,61
21-09-2023	1.580.268	-0,49%	36,52	36,39	36,99	36,62
20-09-2023	1.055.740	1,32%	36,43	36,40	37,045	36,80
19-09-2023	588.465	0,55%	36,26	36,18	36,56	36,32
18-09-2023	1.686.291	-1,47%	36,69	36,08	36,74	36,15
15-09-2023	3.490.973	-0,35%	36,99	36,64	37,09	36,69
14-09-2023	745.465	1,95%	36,20	36,11	36,87	36,83
13-09-2023	2.474.511	-0,52%	36,25	35,76	36,26	36,18
12-09-2023	2.625.205	-1,06%	36,81	36,26	36,88	36,37
11-09-2023	1.657.411	-0,92%	37,17	36,76	37,38	36,76
08-09-2023	1.434.660	-0,22%	37,36	36,93	37,48	37,10
07-09-2023	751.217	0,28%	37,08	36,76	37,28	37,18
06-09-2023	1.824.793	1,34%	36,60	36,45	37,14	37,05
05-09-2023	1.099.431	-1,38%	37,13	36,33	37,17	36,59
04-09-2023	2.596.922	-2,01%	37,94	37,06	38,04	37,13
01-09-2023	1.589.313	-0,45%	37,94	37,63	38,19	37,89
31-08-2023	3.217.094	0,00%	38,08	38,01	38,82	38,06
30-08-2023	4.752.469	-4,71%	39,64	38,02	39,69	38,06
29-08-2023	356.466	1,11%	39,59	39,59	40,01	39,93
28-08-2023	726.161	0,46%	39,30	39,22	39,55	39,45
25-08-2023	770.414	0,74%	38,94	38,86	39,37	39,27
24-08-2023	1.075.544	0,52%	38,94	38,91	39,24	38,98
23-08-2023	1.359.095	0,62%	38,75	38,73	39,40	38,78
22-08-2023	854.395	0,97%	38,18	38,18	38,69	38,54
21-08-2023	1.445.983	-0,47%	38,31	37,89	38,57	38,17
18-08-2023	1.333.331	-0,34%	38,58	38,20	38,77	38,35
17-08-2023	927.584	-1,03%	38,79	38,43	38,86	38,48
16-08-2023	529.541	0,31%	38,75	38,65	39,02	38,88
15-08-2023	472.665	-0,87%	39,27	38,51	39,33	38,76
14-08-2023	1.152.375	0,39%	38,98	38,88	39,25	39,07
11-08-2023	1.658.134	0,93%	38,73	38,62	39,24	38,92
10-08-2023	2.970.349	-1,18%	39,56	38,26	39,80	38,56
09-08-2023	2.004.836	1,38%	38,66	38,48	39,08	39,02
08-08-2023	1.304.853	0,52%	38,29	38,25	38,72	38,49
07-08-2023	1.291.920	-0,42%	38,50	37,84	38,51	38,29
04-08-2023	1.302.462	0,71%	38,13	38,04	38,48	38,45
03-08-2023	1.672.809	0,21%	38,20	37,94	38,52	38,18
02-08-2023	2.178.430	-2,16%	38,74	38,08	38,74	38,10
01-08-2023	1.415.167	-0,49%	39,28	38,86	39,45	38,94
31-07-2023	1.634.978	0,51%	38,90	38,90	39,49	39,13
28-07-2023	1.120.828	-2,35%	39,71	38,95	39,95	39,00
27-07-2023	1.046.865	-1,46%	40,64	39,905	40,75	39,94
26-07-2023	1.471.122	1,60%	40,95	40,17	41,13	40,53
25-07-2023	435.705	0,18%	39,60	39,36	39,98	39,93
24-07-2023	1.008.846	-0,55%	40,05	39,76	40,45	39,85
21-07-2023	1.082.325	1,09%	39,79	39,69	40,07	40,07
20-07-2023	979.848	1,05%	39,54	39,41	39,77	39,64
19-07-2023	555.833	0,26%	39,11	38,94	39,44	39,23
18-07-2023	940.613	-0,31%	39,13	38,91	39,17	39,11
17-07-2023	858.343	-0,56%	39,49	39,21	39,85	39,23
14-07-2023	892.206	0,08%	39,54	39,37	39,85	39,45
13-07-2023	1.157.297	0,84%	39,23	39,08	39,46	39,42
12-07-2023	1.645.548	0,36%	39,00	38,41	39,16	39,09
11-07-2023	1.350.619	0,88%	38,88	38,80	39,39	38,95
10-07-2023	1.421.534	-1,13%	39,08	38,28	39,09	38,61
07-07-2023	1.259.774	-0,84%	39,20	38,81	39,33	39,05
06-07-2023	501.437	-1,97%	39,88	39,185	40,04	39,29
05-07-2023	1.133.162	-0,84%	40,18	39,97	40,66	39,97
04-07-2023	845.681	-0,15%	40,37	40,12	40,51	40,31
03-07-2023	1.398.042	1,25%	40,06	39,92	40,79	40,37
30-06-2023	704.727	0,08%	40,09	39,79	40,17	39,87
29-06-2023	1.235.631	-0,62%	40,06	39,45	40,22	39,82
28-06-2023	1.035.331	0,50%	39,96	39,75	40,18	40,07
27-06-2023	1.052.935	0,78%	39,68	39,51	39,93	39,87
26-06-2023	1.292.167	-0,43%	39,70	39,49	39,99	39,56
23-06-2023	612.887	-0,97%	40,22	39,62	40,50	39,73
22-06-2023	373.833	-0,77%	40,37	39,95	40,41	40,12
21-06-2023	1.153.207	0,82%	40,00	39,67	40,66	40,43
20-06-2023	1.028.289	0,50%	39,82	39,81	40,45	40,10
19-06-2023	959.397	-1,26%	40,53	39,83	40,53	39,90
16-06-2023	6.921.806	1,05%	40,04	40,04	40,84	40,41
15-06-2023	1.608.502	0,10%	39,70	39,29	40,40	39,99
14-06-2023	1.371.899	0,81%	39,73	39,70	40,14	39,95
13-06-2023	1.922.292	-0,10%	39,69	38,83	39,73	39,63
12-06-2023	912.247	-0,40%	39,88	39,63	40,05	39,67
09-06-2023	1.608.179	1,66%	39,25	39,25	40,00	39,83
08-06-2023	606.106	0,05%	39,46	38,97	39,545	39,30
07-06-2023	1.165.887	-0,63%	39,53	39,06	39,72	39,26
06-06-2023	997.234	1,02%	39,17	39,11	39,54	39,51
05-06-2023	981.076	-0,56%	39,40	39,08	39,50	39,11
02-06-2023	1.309.647	0,61%	39,12	38,78	39,33	39,33
01-06-2023	1.366.469	-0,08%	39,34	38,96	39,62	39,09
31-05-2023	4.511.537	0,33%	38,91	38,83	39,54	39,12
30-05-2023	1.372.885	-0,03%	39,03	38,88	39,29	38,99
29-05-2023	720.594	-0,03%	39,20	38,83	39,35	39,00
26-05-2023	2.065.169	-0,74%	39,29	38,39	39,35	39,01
25-05-2023	2.165.904	-2,51%	40,35	39,30	40,36	39,30
24-05-2023	1.282.550	-1,42%	40,89	40,21	40,89	40,31
23-05-2023	1.370.582	-0,41%	41,00	40,59	41,06	40,89
22-05-2023	1.592.273	-0,24%	41,04	40,96	41,96	41,06
19-05-2023	2.089.813	-0,10%	41,26	40,85	41,27	41,16
18-05-2023	1.397.571	-1,53%	42,00	41,05	42,08	41,20
17-05-2023	571.863	-1,13%	42,07	41,73	42,14	41,84
16-05-2023	934.237	-0,35%	42,53	42,21	42,93	42,30
15-05-2023	1.046.644	-0,12%	42,59	42,32	42,83	42,45
12-05-2023	1.934.625	1,77%	42,14	42,14	42,60	42,50
11-05-2023	1.239.323	-0,12%	41,50	41,12	42,31	41,76