Rexel SA (RXLFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-1,55%	24,61	23,93	24,61	24,16
28/06/2024	728.372	-1,55%	24,61	23,93	24,61	24,16
27/06/2024	534.900	-0,08%	24,57	24,19	24,62	24,54
26/06/2024	680.910	-0,33%	24,77	24,14	24,95	24,56
25/06/2024	548.465	-0,65%	24,60	24,43	24,64	24,64
24/06/2024	558.002	2,31%	24,20	24,11	24,84	24,80
21/06/2024	1.583.697	-2,92%	24,89	24,14	24,95	24,24
20/06/2024	506.907	1,30%	24,75	24,66	25,00	24,97
19/06/2024	437.281	-0,69%	24,82	24,64	25,01	24,65
18/06/2024	500.939	0,73%	25,01	24,68	25,26	24,82
17/06/2024	788.078	0,16%	24,82	24,30	25,06	24,64
14/06/2024	1.161.651	-5,60%	25,91	24,53	25,91	24,60
13/06/2024	667.553	-5,03%	27,40	25,92	27,42	26,06
12/06/2024	826.067	4,22%	26,48	26,48	27,74	27,44
11/06/2024	805.366	-1,16%	27,00	26,31	27,26	26,33
10/06/2024	932.947	-1,52%	26,66	26,10	26,76	26,64
07/06/2024	1.027.230	-0,11%	26,79	26,16	27,45	27,05
06/06/2024	542.744	-0,62%	27,31	26,97	27,51	27,08
05/06/2024	803.579	0,44%	27,20	26,90	27,51	27,25
04/06/2024	833.130	-2,31%	27,77	27,08	27,80	27,13
03/06/2024	693.992	-0,14%	28,55	27,70	28,70	27,77
31/05/2024	4.430.945	-1,31%	28,17	27,74	28,28	27,81
30/05/2024	484.038	0,90%	27,80	27,80	28,24	28,18
29/05/2024	565.569	-1,45%	28,15	27,72	28,28	27,93
28/05/2024	420.006	-0,60%	28,57	28,23	28,74	28,34
27/05/2024	462.852	-0,42%	28,60	28,51	28,88	28,51
24/05/2024	606.735	1,45%	28,27	28,10	28,66	28,63
23/05/2024	623.168	0,64%	28,07	28,04	28,55	28,22
22/05/2024	630.694	-0,53%	28,15	28,00	28,45	28,04
21/05/2024	900.149	0,07%	28,09	27,72	28,19	28,19
20/05/2024	545.403	3,00%	27,40	27,40	28,17	28,17
17/05/2024	793.674	-1,80%	27,60	26,93	27,60	27,35
16/05/2024	1.174.581	1,53%	27,84	27,72	28,04	27,85
15/05/2024	799.000	0,99%	27,30	26,99	27,55	27,43
14/05/2024	827.844	1,39%	27,93	27,82	28,50	28,36
13/05/2024	499.689	-0,04%	27,93	27,85	28,10	27,97
10/05/2024	773.530	1,86%	27,56	27,54	28,21	27,98
09/05/2024	388.512	0,77%	27,25	27,13	27,57	27,47
08/05/2024	771.185	1,57%	26,84	26,84	27,73	27,26
07/05/2024	901.428	1,78%	26,60	25,94	26,87	26,84
06/05/2024	544.919	1,23%	26,10	25,88	26,57	26,37
03/05/2024	1.029.364	2,96%	25,40	25,36	26,29	26,05
02/05/2024	1.130.903	3,56%	24,46	24,46	25,36	25,30
01/05/2024	1.128.191	0,00%	25,50	24,31	25,58	24,43
30/04/2024	1.128.191	-3,36%	25,50	24,31	25,58	24,43
29/04/2024	920.843	1,58%	25,22	25,22	26,02	25,68
26/04/2024	947.821	4,03%	24,40	24,21	25,34	25,28
25/04/2024	571.983	-1,78%	24,68	23,91	24,68	24,30
24/04/2024	809.382	1,15%	24,47	24,44	24,93	24,74
23/04/2024	736.669	0,95%	24,31	24,09	24,71	24,46
22/04/2024	487.529	1,13%	24,10	23,86	24,41	24,23
19/04/2024	668.637	-0,79%	23,80	23,65	24,14	23,96
18/04/2024	643.426	2,20%	23,77	23,77	24,20	24,15
17/04/2024	575.788	-0,80%	23,82	23,63	24,34	23,63
16/04/2024	800.247	-0,92%	23,68	23,48	23,82	23,82
15/04/2024	505.953	0,29%	24,03	23,95	24,57	24,04
12/04/2024	831.705	-0,91%	24,50	23,83	24,60	23,97
11/04/2024	1.035.706	-3,78%	25,14	24,00	25,29	24,19
10/04/2024	1.076.045	1,66%	24,93	24,61	25,33	25,14
09/04/2024	542.891	0,57%	24,50	24,42	24,94	24,73
08/04/2024	590.167	1,95%	24,12	24,08	24,71	24,59
05/04/2024	725.185	-1,15%	23,92	23,90	24,22	24,12
04/04/2024	701.047	-0,89%	24,54	24,19	24,57	24,40
03/04/2024	727.084	-0,24%	24,50	24,04	24,66	24,62
02/04/2024	568.285	-1,40%	25,00	24,65	25,23	24,68
01/04/2024	0	0,20%	25,18	24,96	25,32	25,03
28/03/2024	699.919	0,20%	25,18	24,96	25,32	25,03
27/03/2024	574.313	-0,08%	25,01	24,86	25,26	24,98
26/03/2024	490.079	0,24%	24,85	24,72	25,03	25,00
25/03/2024	556.139	-1,58%	25,30	24,94	25,32	24,94
22/03/2024	749.052	0,08%	25,30	25,09	25,49	25,34
21/03/2024	678.431	2,93%	24,96	24,80	25,37	25,32
20/03/2024	751.300	2,33%	24,00	24,00	24,82	24,60
19/03/2024	759.028	-1,40%	24,36	23,87	24,48	24,04
18/03/2024	870.045	-1,42%	24,73	24,38	24,96	24,38
15/03/2024	1.658.602	0,00%	24,70	24,66	25,15	24,73
14/03/2024	912.508	1,48%	24,44	24,35	24,80	24,73
13/03/2024	687.844	0,83%	24,20	23,84	24,51	24,37
12/03/2024	593.858	2,46%	23,72	23,64	24,28	24,17
11/03/2024	939.098	-0,76%	23,50	23,16	23,59	23,59
08/03/2024	333.081	0,72%	23,60	23,50	23,80	23,77
07/03/2024	584.858	0,73%	23,30	23,17	23,78	23,60
06/03/2024	1.083.725	0,69%	23,21	22,98	23,43	23,43
05/03/2024	1.135.901	-1,11%	23,40	23,12	23,88	23,27
04/03/2024	838.767	-0,68%	23,69	23,25	23,73	23,53
01/03/2024	1.056.293	-0,04%	23,90	23,28	24,10	23,69
29/02/2024	16.096.253	0,17%	23,75	23,62	24,08	23,70
28/02/2024	859.890	-0,92%	23,91	23,51	24,10	23,66
27/02/2024	845.909	0,08%	23,90	23,63	24,00	23,88
26/02/2024	947.691	-1,97%	24,10	23,80	24,34	23,86
23/02/2024	479.319	-0,08%	24,41	24,29	24,67	24,34
22/02/2024	758.714	0,50%	24,51	24,15	24,67	24,36
21/02/2024	858.862	0,71%	24,20	24,12	24,53	24,24
20/02/2024	822.032	-0,82%	24,26	23,92	24,53	24,07
19/02/2024	640.089	-3,08%	24,93	24,14	24,93	24,27
16/02/2024	2.098.792	4,73%	24,10	24,10	25,04	25,04
15/02/2024	1.320.955	0,46%	23,62	23,42	24,33	23,91
14/02/2024	1.403.441	-1,90%	24,23	23,80	24,50	23,80
13/02/2024	1.691.717	-4,26%	25,35	23,77	25,40	24,26
12/02/2024	664.317	1,00%	25,24	25,15	25,57	25,34