RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
23/11/2022	781.476	-0,65%	41,32	40,12	41,34	41,05
22/11/2022	1.304.682	0,76%	41,20	40,99	41,78	41,30
21/11/2022	1.014.781	-0,53%	41,34	40,88	41,85	40,99
18/11/2022	2.150.265	1,45%	40,74	40,74	41,71	41,21
17/11/2022	2.159.462	1,83%	40,04	39,07	41,13	40,62
16/11/2022	1.770.933	0,91%	39,66	39,46	40,56	39,89
15/11/2022	1.876.915	1,57%	38,93	38,84	39,93	39,53
14/11/2022	2.452.503	-2,16%	40,00	38,42	40,16	38,92
11/11/2022	2.423.546	-2,02%	41,02	39,50	41,03	39,78
10/11/2022	2.901.570	2,94%	39,25	38,73	41,35	40,60
09/11/2022	1.588.722	1,70%	39,00	38,45	39,75	39,44
08/11/2022	1.465.308	0,52%	38,36	38,30	39,18	38,78
07/11/2022	1.284.823	-1,20%	38,98	38,18	39,49	38,58
04/11/2022	1.356.257	-0,15%	39,49	38,45	39,60	39,05
03/11/2022	1.028.415	0,39%	38,31	38,07	39,11	39,11
02/11/2022	902.526	-0,84%	39,27	38,85	39,47	38,96
01/11/2022	1.029.889	0,77%	39,14	39,05	39,80	39,29
31/10/2022	1.114.062	0,57%	38,83	38,64	39,32	38,99
28/10/2022	589.007	-0,59%	38,92	38,35	38,92	38,77
27/10/2022	878.401	0,41%	38,80	38,27	39,15	39,00
26/10/2022	944.594	-1,10%	39,16	38,43	39,37	38,77
25/10/2022	1.093.487	2,11%	38,33	38,30	39,29	39,15
24/10/2022	1.564.989	4,01%	37,14	37,14	38,57	38,38
21/10/2022	2.286.464	-2,07%	37,34	36,64	37,47	36,90
20/10/2022	1.607.687	-0,74%	37,67	37,38	38,06	37,68
19/10/2022	5.110.209	-1,94%	38,79	36,05	38,82	37,96
18/10/2022	2.317.472	-0,36%	39,09	38,71	39,98	38,71
17/10/2022	1.176.798	0,57%	38,67	38,67	39,24	38,85
14/10/2022	1.768.276	1,39%	38,63	38,555	39,33	38,63
13/10/2022	2.120.721	3,11%	36,85	36,63	38,34	38,10
12/10/2022	2.217.513	0,11%	37,10	36,71	37,55	36,88
11/10/2022	1.054.374	-2,10%	37,15	36,26	37,61	36,84
10/10/2022	1.104.052	-3,96%	38,55	37,52	38,57	37,55
07/10/2022	597.452	0,31%	39,24	38,67	39,54	39,09
06/10/2022	839.782	-3,49%	40,10	38,78	40,20	39,07
05/10/2022	1.308.045	1,26%	39,87	39,84	40,41	40,11
04/10/2022	1.944.725	3,07%	38,88	38,13	39,70	39,68
03/10/2022	1.350.667	2,15%	37,365	37,07	38,69	38,51
30/09/2022	1.940.621	-0,79%	38,42	37,49	38,79	37,79
29/09/2022	1.783.787	-1,88%	38,05	37,79	38,39	38,09
28/09/2022	1.983.545	1,49%	38,00	37,59	38,88	38,82
27/09/2022	2.222.954	-1,42%	39,04	38,25	39,80	38,25
26/09/2022	1.522.200	-3,36%	39,80	38,80	40,07	38,80
23/09/2022	606.747	-0,64%	40,52	39,48	40,80	40,23
22/09/2022	1.311.593	-0,76%	40,57	40,26	41,11	40,69
21/09/2022	823.758	1,61%	40,385	40,01	41,18	40,98
20/09/2022	1.241.713	-1,22%	41,20	39,96	41,63	40,43
19/09/2022	447.952	0,38%	40,47	40,17	41,05	40,90
16/09/2022	3.645.248	-0,10%	40,34	40,09	41,14	40,73
15/09/2022	2.203.509	-1,66%	41,46	40,76	41,46	40,77
14/09/2022	2.506.805	-3,15%	42,86	41,38	43,02	41,46
13/09/2022	3.374.745	2,88%	42,00	41,69	43,96	42,81
12/09/2022	1.178.614	0,27%	41,65	41,40	42,16	41,61
09/09/2022	1.667.260	0,68%	41,11	40,91	41,73	41,50
08/09/2022	2.610.590	0,37%	41,20	40,02	41,27	41,22
07/09/2022	9.450.960	7,18%	38,27	37,94	42,59	41,07
06/09/2022	2.017.055	-1,74%	39,16	37,98	39,51	38,32
05/09/2022	2.619.194	0,08%	37,00	37,00	39,06	39,00
02/09/2022	2.090.134	1,54%	38,62	38,47	39,21	38,97
01/09/2022	2.749.397	0,79%	38,02	37,66	38,87	38,38
31/08/2022	5.673.539	-2,26%	39,20	37,73	40,03	38,08
30/08/2022	3.737.388	-2,82%	39,67	38,55	40,13	38,96
29/08/2022	3.333.978	-2,20%	40,51	38,87	40,61	40,09
26/08/2022	3.266.147	-6,24%	43,84	40,81	43,90	40,99
25/08/2022	1.124.648	0,32%	43,61	43,36	43,95	43,72
24/08/2022	644.295	1,65%	42,84	42,79	43,74	43,68
23/08/2022	1.389.215	0,87%	42,48	42,32	43,39	43,07
22/08/2022	1.119.140	-0,88%	42,98	42,40	43,16	42,70
19/08/2022	643.378	0,33%	42,30	42,30	43,08	43,08
18/08/2022	507.700	-0,28%	43,07	42,56	43,33	42,91
17/08/2022	633.194	-0,94%	43,43	42,74	43,46	43,07
16/08/2022	1.905.368	2,69%	42,54	42,54	43,80	43,52
15/08/2022	866.446	-0,68%	42,855	42,10	43,08	42,41
12/08/2022	1.690.896	0,64%	42,23	41,60	42,79	42,52
11/08/2022	2.592.188	-0,57%	42,70	40,82	43,28	42,25
10/08/2022	1.879.461	0,40%	42,37	42,06	43,08	42,49
09/08/2022	1.439.378	0,83%	41,90	41,30	42,46	42,32
08/08/2022	1.602.078	2,12%	41,98	41,41	42,47	41,97
05/08/2022	1.043.809	2,16%	40,69	40,66	41,79	41,14
04/08/2022	1.606.523	0,82%	40,38	39,90	40,54	40,36
03/08/2022	1.864.194	-0,32%	40,16	39,76	40,62	40,03
02/08/2022	711.160	-0,69%	40,44	39,76	40,56	40,16