Rexel SA (RXLFP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
575.082 |
1,83%
|
38,10
|
37,94
|
38,47
|
38,39
|
| 02/07/2026 |
541.965 |
0,59%
|
37,37
|
36,98
|
38,16
|
37,70
|
| 01/07/2026 |
688.792 |
-1,91%
|
38,30
|
37,38
|
38,30
|
37,48
|
| 30/06/2026 |
656.399 |
2,44%
|
37,71
|
37,58
|
38,24
|
38,21
|
| 29/06/2026 |
830.562 |
1,19%
|
37,04
|
36,90
|
37,66
|
37,30
|
| 26/06/2026 |
540.369 |
-1,18%
|
37,33
|
36,62
|
38,13
|
36,86
|
| 25/06/2026 |
710.214 |
1,22%
|
37,02
|
36,88
|
37,50
|
37,30
|
| 24/06/2026 |
954.277 |
-0,75%
|
37,29
|
36,50
|
37,29
|
36,85
|
| 23/06/2026 |
538.258 |
-3,26%
|
38,20
|
36,84
|
38,20
|
37,13
|
| 19/06/2026 |
1.718.129 |
-1,45%
|
38,41
|
38,01
|
38,83
|
38,38
|
| 18/06/2026 |
774.113 |
1,58%
|
37,91
|
37,63
|
38,62
|
38,57
|
| 17/06/2026 |
856.379 |
1,93%
|
37,31
|
37,27
|
38,36
|
37,97
|
| 16/06/2026 |
744.395 |
2,50%
|
36,49
|
36,49
|
37,25
|
37,25
|
| 15/06/2026 |
779.685 |
-0,22%
|
37,00
|
36,32
|
37,34
|
36,34
|
| 12/06/2026 |
423.833 |
1,36%
|
36,26
|
36,18
|
36,80
|
36,42
|
| 11/06/2026 |
437.389 |
0,81%
|
35,76
|
35,46
|
36,16
|
35,93
|
| 10/06/2026 |
590.691 |
-1,11%
|
36,10
|
35,55
|
36,26
|
35,64
|
| 09/06/2026 |
578.344 |
-1,07%
|
36,41
|
35,98
|
37,06
|
36,04
|
| 08/06/2026 |
402.265 |
-0,76%
|
36,08
|
35,86
|
36,77
|
36,43
|
| 05/06/2026 |
560.826 |
-0,94%
|
36,91
|
36,43
|
37,15
|
36,71
|
| 04/06/2026 |
786.281 |
-0,03%
|
37,04
|
36,58
|
37,44
|
37,06
|
| 03/06/2026 |
549.967 |
-0,83%
|
37,05
|
36,67
|
37,27
|
37,07
|
| 02/06/2026 |
473.681 |
2,98%
|
36,60
|
36,57
|
37,47
|
37,38
|
| 01/06/2026 |
566.107 |
-1,39%
|
36,80
|
36,16
|
37,20
|
36,30
|
| 29/05/2026 |
1.266.281 |
-0,41%
|
37,09
|
36,81
|
37,32
|
36,81
|
| 28/05/2026 |
616.218 |
-1,57%
|
37,31
|
36,59
|
37,31
|
36,96
|
| 27/05/2026 |
744.703 |
1,35%
|
37,04
|
37,00
|
37,74
|
37,55
|
| 26/05/2026 |
600.675 |
-0,86%
|
37,29
|
36,78
|
37,35
|
37,05
|
| 25/05/2026 |
334.586 |
1,85%
|
37,00
|
37,00
|
37,38
|
37,37
|
| 22/05/2026 |
706.815 |
2,12%
|
36,10
|
35,91
|
36,77
|
36,69
|
| 21/05/2026 |
593.104 |
-0,94%
|
36,18
|
35,51
|
36,30
|
35,93
|
| 20/05/2026 |
611.727 |
2,89%
|
35,28
|
35,28
|
36,45
|
36,27
|
| 19/05/2026 |
557.675 |
-2,95%
|
36,14
|
34,94
|
36,15
|
35,25
|
| 18/05/2026 |
618.066 |
-2,37%
|
37,05
|
36,02
|
37,24
|
36,32
|
| 15/05/2026 |
805.796 |
-2,29%
|
37,83
|
36,88
|
38,01
|
37,20
|
| 14/05/2026 |
667.805 |
1,96%
|
37,49
|
37,42
|
38,07
|
38,07
|
| 13/05/2026 |
596.632 |
2,36%
|
36,96
|
36,69
|
37,54
|
37,34
|
| 12/05/2026 |
788.614 |
-1,94%
|
37,27
|
36,48
|
38,03
|
36,48
|
| 11/05/2026 |
716.627 |
0,54%
|
37,15
|
36,59
|
37,20
|
37,20
|
| 08/05/2026 |
757.921 |
1,19%
|
38,03
|
37,00
|
38,27
|
37,00
|
| 07/05/2026 |
906.031 |
-1,80%
|
38,32
|
37,75
|
39,08
|
37,75
|
| 06/05/2026 |
983.053 |
3,22%
|
36,91
|
36,40
|
38,44
|
38,44
|
| 05/05/2026 |
936.707 |
3,88%
|
35,94
|
35,87
|
37,45
|
37,24
|
| 04/05/2026 |
653.207 |
0,25%
|
35,88
|
35,57
|
36,36
|
35,85
|
| 30/04/2026 |
1.262.949 |
4,47%
|
34,17
|
33,84
|
35,76
|
35,76
|
| 29/04/2026 |
901.779 |
-0,23%
|
34,34
|
34,04
|
34,76
|
34,23
|
| 28/04/2026 |
671.968 |
-0,90%
|
34,83
|
34,29
|
35,01
|
34,31
|
| 27/04/2026 |
181.680 |
-1,90%
|
35,30
|
34,57
|
35,39
|
34,62
|
| 24/04/2026 |
751.703 |
0,14%
|
35,02
|
34,46
|
35,30
|
35,30
|
| 23/04/2026 |
691.637 |
0,09%
|
35,07
|
34,87
|
35,34
|
35,25
|
| 22/04/2026 |
843.392 |
-4,16%
|
35,69
|
34,89
|
36,40
|
35,22
|
| 21/04/2026 |
809.660 |
-1,63%
|
37,56
|
36,75
|
37,67
|
36,75
|
| 20/04/2026 |
622.655 |
-2,91%
|
37,76
|
37,36
|
38,21
|
37,36
|
| 17/04/2026 |
708.392 |
0,31%
|
38,18
|
38,10
|
39,21
|
38,48
|
| 16/04/2026 |
593.320 |
2,62%
|
37,52
|
37,52
|
38,43
|
38,36
|
| 15/04/2026 |
604.783 |
-0,77%
|
37,53
|
37,17
|
37,74
|
37,38
|
| 14/04/2026 |
1.704.046 |
1,59%
|
37,30
|
36,99
|
37,67
|
37,67
|
| 13/04/2026 |
1.191.651 |
-2,55%
|
37,04
|
36,45
|
37,27
|
37,08
|
| 10/04/2026 |
578.262 |
0,90%
|
37,73
|
37,56
|
38,26
|
38,05
|
| 09/04/2026 |
551.395 |
3,26%
|
37,98
|
36,98
|
38,00
|
37,71
|
| 08/04/2026 |
911.268 |
7,73%
|
35,30
|
35,30
|
37,03
|
36,52
|
| 07/04/2026 |
611.124 |
-1,40%
|
34,39
|
33,72
|
34,80
|
33,90
|
| 02/04/2026 |
480.341 |
-0,20%
|
33,99
|
33,58
|
34,57
|
34,38
|
| 01/04/2026 |
676.158 |
3,52%
|
34,41
|
34,07
|
34,66
|
34,45
|
| 31/03/2026 |
834.135 |
2,34%
|
32,61
|
32,57
|
33,53
|
33,28
|
| 30/03/2026 |
703.571 |
-0,70%
|
32,57
|
32,28
|
33,09
|
32,52
|
| 27/03/2026 |
762.618 |
-1,24%
|
33,24
|
32,38
|
33,25
|
32,75
|
| 26/03/2026 |
589.116 |
-0,60%
|
33,21
|
32,91
|
33,43
|
33,16
|
| 25/03/2026 |
616.582 |
1,74%
|
32,99
|
32,89
|
33,56
|
33,36
|
| 24/03/2026 |
557.051 |
0,58%
|
32,80
|
32,26
|
32,94
|
32,79
|
| 23/03/2026 |
802.979 |
3,99%
|
30,96
|
30,65
|
33,08
|
32,60
|
| 20/03/2026 |
1.971.522 |
-2,34%
|
32,39
|
31,35
|
32,43
|
31,35
|
| 19/03/2026 |
746.939 |
-4,12%
|
32,90
|
31,75
|
32,90
|
32,10
|
| 18/03/2026 |
650.609 |
0,97%
|
33,65
|
33,40
|
34,06
|
33,48
|
| 17/03/2026 |
536.021 |
-0,03%
|
33,10
|
32,90
|
33,68
|
33,16
|
| 16/03/2026 |
478.787 |
0,76%
|
32,91
|
32,63
|
33,54
|
33,17
|
| 13/03/2026 |
746.010 |
-2,81%
|
33,61
|
32,92
|
33,84
|
32,92
|
| 12/03/2026 |
549.302 |
0,62%
|
33,64
|
33,38
|
34,07
|
33,87
|
| 11/03/2026 |
555.463 |
-0,27%
|
33,50
|
33,23
|
33,80
|
33,66
|
| 10/03/2026 |
749.440 |
3,21%
|
33,69
|
33,36
|
34,08
|
33,75
|
| 09/03/2026 |
751.837 |
-3,17%
|
32,88
|
32,12
|
32,88
|
32,70
|
| 06/03/2026 |
793.708 |
-1,40%
|
34,50
|
33,45
|
34,67
|
33,77
|
| 05/03/2026 |
733.423 |
-2,56%
|
35,00
|
34,20
|
35,56
|
34,25
|
| 04/03/2026 |
884.309 |
3,44%
|
34,00
|
33,85
|
35,38
|
35,15
|
| 03/03/2026 |
1.006.186 |
-6,31%
|
35,69
|
33,91
|
35,69
|
33,98
|
| 02/03/2026 |
1.025.975 |
-1,63%
|
35,94
|
35,27
|
36,27
|
36,27
|
| 27/02/2026 |
1.465.067 |
-0,16%
|
36,99
|
36,43
|
36,99
|
36,87
|
| 26/02/2026 |
505.818 |
-0,38%
|
36,93
|
36,55
|
37,37
|
36,93
|
| 25/02/2026 |
421.404 |
1,12%
|
36,82
|
36,66
|
37,32
|
37,07
|
| 24/02/2026 |
857.730 |
-0,03%
|
36,80
|
36,37
|
36,98
|
36,66
|
| 23/02/2026 |
544.096 |
-1,00%
|
37,00
|
36,24
|
37,00
|
36,67
|
| 20/02/2026 |
870.113 |
1,15%
|
36,53
|
36,00
|
37,29
|
37,04
|
| 19/02/2026 |
890.676 |
1,33%
|
36,14
|
35,99
|
36,62
|
36,62
|
| 18/02/2026 |
1.223.687 |
-0,93%
|
36,60
|
36,03
|
36,64
|
36,14
|
| 17/02/2026 |
935.858 |
-0,33%
|
36,28
|
35,71
|
36,50
|
36,48
|
| 16/02/2026 |
510.095 |
0,91%
|
36,50
|
36,17
|
36,72
|
36,60
|
| 13/02/2026 |
802.623 |
-3,72%
|
37,03
|
35,23
|
37,03
|
36,27
|
| 12/02/2026 |
1.271.970 |
0,05%
|
37,42
|
37,03
|
38,92
|
37,67
|
| 11/02/2026 |
839.244 |
0,27%
|
37,28
|
37,09
|
38,08
|
37,65
|
| 10/02/2026 |
839.046 |
0,13%
|
37,66
|
36,46
|
37,69
|
37,55
|
