RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
19-12-2022	797.858	0,19%	41,53	41,47	41,75	41,57
16-12-2022	2.732.077	-1,45%	41,83	41,23	42,04	41,49
15-12-2022	1.625.589	-1,47%	42,40	41,80	42,63	42,10
14-12-2022	1.820.350	1,04%	42,20	41,96	42,88	42,73
13-12-2022	1.637.840	0,38%	42,26	41,57	43,05	42,29
12-12-2022	782.170	-0,45%	42,12	41,98	42,45	42,13
09-12-2022	1.069.524	1,10%	42,01	41,77	42,48	42,32
08-12-2022	935.415	-0,88%	42,29	41,64	42,34	41,86
07-12-2022	954.056	-0,12%	42,31	42,10	42,62	42,23
06-12-2022	1.305.517	1,54%	41,58	41,53	42,52	42,28
05-12-2022	1.026.520	-1,00%	41,91	41,48	42,01	41,64
02-12-2022	1.225.091	-1,38%	42,46	41,39	42,69	42,06
01-12-2022	1.617.825	1,55%	42,21	41,94	42,66	42,65
30-11-2022	3.407.905	0,62%	41,62	41,33	42,18	42,00
29-11-2022	2.047.972	-1,46%	42,35	41,59	42,73	41,74
28-11-2022	1.796.706	-0,12%	42,40	41,78	42,59	42,36
25-11-2022	1.648.661	1,92%	41,61	41,61	42,65	42,41
24-11-2022	1.204.505	1,36%	41,04	41,04	41,91	41,61