RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	1.453.985	-0,55%	41,99	41,72	42,38	41,81
09/05/2023	2.101.462	1,67%	42,20	41,47	42,56	42,04
08/05/2023	924.815	-0,29%	41,42	41,30	41,69	41,35
05/05/2023	1.520.579	-1,64%	41,40	40,98	41,66	41,47
04/05/2023	1.150.357	0,89%	41,79	41,59	42,13	42,04
03/05/2023	756.006	-0,14%	41,81	41,57	42,26	41,67
02/05/2023	1.683.459	-1,69%	42,57	41,67	42,70	41,83
01/05/2023	1.787.598	0,00%	42,61	42,08	42,66	42,55
28/04/2023	1.787.598	0,26%	42,61	42,08	42,66	42,55
27/04/2023	1.614.748	2,12%	41,85	41,83	43,035	42,46
26/04/2023	1.597.679	0,07%	41,62	41,42	41,89	41,60
25/04/2023	1.459.415	1,17%	41,13	41,05	41,60	41,57
24/04/2023	1.218.676	0,10%	40,95	40,69	41,15	41,09
21/04/2023	1.820.168	0,37%	40,84	40,84	41,48	41,05
20/04/2023	645.926	-0,44%	41,04	40,70	41,17	40,80
19/04/2023	1.458.346	1,24%	40,44	40,33	41,02	40,93
18/04/2023	1.663.675	-0,37%	40,53	40,13	40,64	40,43
17/04/2023	1.490.313	0,60%	40,35	40,30	41,18	40,58
14/04/2023	1.707.049	-1,08%	41,15	40,12	41,24	40,34
13/04/2023	1.199.360	-0,54%	40,97	40,70	41,04	40,78
12/04/2023	1.574.906	0,27%	40,86	40,81	41,39	41,00
11/04/2023	1.596.722	0,91%	40,77	40,46	41,03	40,89
10/04/2023	2.064.081	0,00%	39,91	39,85	40,58	40,52
06/04/2023	2.064.081	1,96%	39,91	39,85	40,58	40,52
05/04/2023	1.605.326	1,43%	39,11	39,08	39,96	39,74
04/04/2023	1.596.226	-1,38%	39,75	39,11	39,87	39,18
03/04/2023	1.617.113	0,23%	39,80	39,41	40,25	39,73
31/03/2023	1.686.843	0,94%	39,35	39,23	39,78	39,64
30/03/2023	1.836.928	1,42%	38,76	38,75	39,54	39,27
29/03/2023	1.645.229	1,68%	38,20	38,08	38,81	38,72
28/03/2023	1.350.119	-0,18%	38,40	38,04	38,42	38,08
27/03/2023	2.037.842	1,84%	37,78	37,56	38,31	38,15
24/03/2023	3.194.075	-3,85%	38,97	37,36	38,97	37,46
23/03/2023	795.847	0,62%	38,73	38,37	39,07	38,87
22/03/2023	2.326.642	-0,67%	38,97	38,31	39,01	38,67
21/03/2023	2.866.763	1,43%	39,40	38,54	39,74	38,93
20/03/2023	2.301.553	1,40%	37,83	37,56	38,52	38,38
17/03/2023	4.396.781	-2,50%	38,80	37,52	38,85	37,85
16/03/2023	2.611.270	1,57%	38,50	38,11	39,08	38,82
15/03/2023	1.597.025	-3,39%	39,665	38,15	40,21	38,18
14/03/2023	2.775.838	2,54%	38,74	38,56	40,01	39,54
13/03/2023	1.737.144	-0,03%	38,65	37,93	38,99	38,56
10/03/2023	1.591.829	-0,31%	38,63	38,32	39,18	38,57
09/03/2023	1.342.541	-0,36%	38,72	38,20	38,89	38,69
08/03/2023	1.912.404	0,44%	38,57	37,84	38,89	38,83
07/03/2023	1.714.852	-0,36%	38,70	38,62	39,17	38,66
06/03/2023	1.274.286	-0,64%	39,17	38,78	39,25	38,80
03/03/2023	1.964.418	-0,54%	39,50	38,93	39,80	39,05
02/03/2023	1.412.464	0,44%	39,03	38,56	39,45	39,26
01/03/2023	3.173.839	-2,86%	40,06	38,94	40,07	39,09
28/02/2023	2.789.522	0,68%	39,90	39,64	40,45	40,24
27/02/2023	918.897	0,18%	40,08	39,94	40,40	39,97
24/02/2023	2.669.296	-0,33%	40,10	39,90	40,74	39,90
23/02/2023	898.127	-0,67%	40,28	39,96	40,34	40,03
22/02/2023	1.313.482	-0,22%	40,22	40,02	40,66	40,30
21/02/2023	2.202.143	2,12%	39,50	39,43	40,76	40,39
20/02/2023	855.363	0,08%	39,70	39,26	39,81	39,55
17/02/2023	1.587.671	1,05%	38,96	38,85	39,57	39,52
16/02/2023	934.853	0,10%	39,29	38,95	39,57	39,22
15/02/2023	1.968.598	-0,69%	39,47	38,78	39,57	39,17
14/02/2023	1.699.026	-0,95%	40,01	39,44	40,15	39,44
13/02/2023	1.218.271	0,00%	40,00	39,54	40,04	39,82
10/02/2023	1.504.922	-0,62%	40,00	39,50	40,22	39,82
09/02/2023	737.742	-1,16%	40,75	40,11	40,91	40,15
08/02/2023	773.698	0,69%	40,535	40,30	40,86	40,61
07/02/2023	1.564.587	-0,76%	40,82	40,12	40,84	40,47
06/02/2023	1.205.050	0,74%	40,54	40,09	40,82	40,78
03/02/2023	1.874.558	-0,98%	40,77	39,98	40,78	40,48
02/02/2023	1.847.923	0,52%	40,75	40,65	41,28	40,88
01/02/2023	1.750.818	-0,32%	41,00	40,35	41,17	40,67
31/01/2023	3.283.055	-0,34%	40,84	40,06	41,71	40,80
30/01/2023	1.465.440	-0,54%	41,05	40,62	41,10	40,94
27/01/2023	2.128.271	-1,67%	41,99	41,02	42,12	41,16
26/01/2023	1.873.499	-2,08%	42,69	41,85	42,92	41,86
25/01/2023	2.323.617	1,42%	42,20	42,01	43,55	42,75
24/01/2023	994.321	1,13%	41,90	41,68	42,34	42,15
23/01/2023	1.157.399	0,02%	41,75	41,37	42,03	41,68
20/01/2023	1.917.700	1,81%	41,20	41,03	42,11	41,67
19/01/2023	1.478.970	0,10%	41,31	40,81	41,56	40,93
18/01/2023	1.715.551	-1,16%	41,30	40,73	41,66	40,89
17/01/2023	1.655.155	-0,74%	41,65	41,11	41,83	41,37
16/01/2023	1.335.771	-1,49%	42,40	41,60	42,75	41,68
13/01/2023	2.227.719	0,95%	41,90	41,88	42,77	42,31
12/01/2023	2.776.814	3,74%	40,63	40,59	42,05	41,91
11/01/2023	2.370.702	2,41%	39,40	39,22	40,53	40,40
10/01/2023	1.427.990	0,97%	39,20	39,20	39,73	39,45
09/01/2023	2.281.672	-0,18%	39,22	38,81	39,51	39,07
06/01/2023	2.319.999	0,64%	38,90	38,65	39,21	39,14
05/01/2023	2.422.286	0,57%	38,50	38,50	39,32	38,89
04/01/2023	4.830.029	-2,40%	39,53	38,07	39,65	38,67
03/01/2023	2.662.063	-4,74%	41,79	39,49	42,23	39,62
02/01/2023	803.972	0,00%	41,62	41,15	41,80	41,59
30/12/2022	588.538	-0,34%	41,60	41,44	41,76	41,59
29/12/2022	965.815	1,07%	41,24	41,17	41,91	41,73
28/12/2022	568.317	-0,24%	41,46	41,27	41,69	41,29
27/12/2022	394.321	-0,29%	41,70	41,39	41,94	41,39
23/12/2022	751.083	-0,95%	41,92	41,20	42,09	41,51
22/12/2022	1.080.735	0,14%	41,85	41,77	42,58	41,91
21/12/2022	596.119	0,84%	41,71	41,41	41,90	41,85
20/12/2022	1.281.186	-0,17%	41,31	40,95	41,72	41,50