Rexel SA (RXLFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	502.934	0,52%	24,94	24,81	25,22	25,09
08/02/2024	636.010	2,80%	24,40	24,33	25,17	24,96
07/02/2024	600.380	1,55%	24,10	23,99	24,33	24,28
06/02/2024	725.397	0,13%	23,99	23,86	24,19	23,91
05/02/2024	550.962	-1,65%	24,18	23,74	24,32	23,88
02/02/2024	1.093.443	-1,62%	24,30	24,07	24,73	24,28
01/02/2024	797.307	-0,44%	24,70	24,68	25,13	24,68
31/01/2024	842.708	-0,36%	24,87	24,79	25,54	24,79
30/01/2024	488.340	0,77%	24,82	24,70	24,94	24,88
29/01/2024	425.724	-0,88%	24,90	24,56	24,91	24,69
26/01/2024	452.028	0,36%	24,90	24,60	25,10	24,91
25/01/2024	582.602	0,24%	24,70	24,58	24,98	24,82
24/01/2024	587.256	1,98%	24,50	24,40	24,81	24,76
23/01/2024	694.327	-0,66%	24,70	24,27	24,96	24,28
22/01/2024	872.155	3,12%	24,13	24,08	24,68	24,44
19/01/2024	1.770.992	-3,19%	24,50	23,70	24,70	23,70
18/01/2024	1.571.946	4,04%	23,47	23,42	24,82	24,48
17/01/2024	564.564	-0,80%	23,47	23,22	23,54	23,53
16/01/2024	482.633	-0,92%	23,80	23,56	23,83	23,72
15/01/2024	524.195	0,59%	23,89	23,65	24,17	23,94
12/01/2024	661.568	0,89%	23,70	23,67	24,00	23,80
11/01/2024	565.764	-0,63%	23,97	23,53	24,00	23,59
10/01/2024	911.349	-0,21%	23,73	23,36	23,83	23,74
09/01/2024	843.563	-0,88%	24,10	23,70	24,14	23,79
08/01/2024	839.570	-0,66%	24,10	23,70	24,24	24,00
05/01/2024	1.287.125	-3,82%	24,30	23,90	24,53	24,16
04/01/2024	493.609	2,07%	24,60	24,60	25,17	25,12
03/01/2024	836.015	-1,87%	25,00	24,33	25,06	24,61
02/01/2024	529.285	1,25%	24,74	24,73	25,23	25,08
29/12/2023	338.308	-0,28%	24,80	24,74	24,99	24,77
28/12/2023	653.915	-0,64%	25,00	24,76	25,10	24,84
27/12/2023	541.969	0,00%	25,02	24,78	25,15	25,00
26/12/2023	488.582	0,52%	24,86	24,67	25,02	25,00
22/12/2023	488.582	0,52%	24,86	24,67	25,02	25,00
21/12/2023	931.456	-1,43%	24,90	24,65	25,07	24,87
20/12/2023	491.070	0,04%	25,30	25,00	25,49	25,23
19/12/2023	782.176	0,12%	25,11	25,03	25,32	25,22
18/12/2023	876.408	0,04%	25,00	24,93	25,77	25,19
15/12/2023	1.577.379	-0,08%	25,32	25,18	25,64	25,18
14/12/2023	1.755.664	3,62%	24,62	24,62	25,44	25,20
13/12/2023	1.490.506	-1,26%	24,66	24,32	25,09	24,32
12/12/2023	1.094.203	1,07%	24,46	24,39	24,80	24,63
11/12/2023	1.467.680	2,14%	23,88	23,88	24,78	24,37
08/12/2023	1.000.576	1,71%	23,35	23,02	23,86	23,86
07/12/2023	972.702	1,78%	22,91	22,87	23,58	23,46
06/12/2023	949.209	0,83%	22,90	22,75	23,10	23,05
05/12/2023	998.122	3,25%	22,01	22,00	22,86	22,86
04/12/2023	627.694	-1,12%	22,32	22,10	22,52	22,14
01/12/2023	649.467	1,18%	22,14	22,14	22,64	22,39
30/11/2023	1.101.611	1,33%	21,90	21,78	22,20	22,13
29/11/2023	584.791	0,92%	21,60	21,58	22,01	21,84
28/11/2023	432.282	0,79%	21,40	21,21	21,64	21,64
27/11/2023	414.465	-0,60%	21,50	21,46	21,65	21,47
24/11/2023	314.509	1,36%	21,30	21,30	21,67	21,60
23/11/2023	239.539	-0,19%	21,36	21,15	21,36	21,31
22/11/2023	468.864	0,47%	21,30	21,14	21,54	21,35
21/11/2023	547.638	-0,05%	21,23	21,18	21,52	21,25
20/11/2023	637.363	0,43%	21,17	21,15	21,41	21,26
17/11/2023	672.190	1,83%	20,82	20,82	21,24	21,17
16/11/2023	731.610	-1,19%	21,00	20,70	21,06	20,79
15/11/2023	657.430	2,29%	20,51	20,50	21,06	21,04
14/11/2023	522.110	3,11%	19,96	19,945	20,59	20,57
13/11/2023	377.021	0,66%	19,86	19,645	19,96	19,95
10/11/2023	551.197	-1,10%	19,90	19,63	20,00	19,82
09/11/2023	734.520	2,01%	19,70	19,69	20,15	20,04
08/11/2023	1.035.203	-0,03%	19,415	19,20	19,715	19,645
07/11/2023	506.072	-0,48%	19,60	19,50	19,715	19,65
06/11/2023	665.468	-0,90%	20,00	19,745	20,11	19,745
03/11/2023	535.665	1,40%	19,80	19,70	20,14	19,925
02/11/2023	789.393	2,21%	19,50	19,365	19,90	19,65
01/11/2023	641.522	-0,05%	19,30	18,995	19,43	19,225
31/10/2023	456.164	0,81%	19,07	19,01	19,375	19,235
30/10/2023	476.866	0,90%	19,09	18,94	19,225	19,08
27/10/2023	503.704	1,04%	18,80	18,47	19,03	18,96
26/10/2023	964.186	1,43%	18,205	18,20	18,87	18,765
25/10/2023	696.862	-0,51%	18,54	18,315	18,585	18,50
24/10/2023	716.912	-0,40%	18,61	18,405	18,70	18,595
23/10/2023	968.073	0,27%	18,50	18,08	18,735	18,67
20/10/2023	2.647.826	-5,72%	18,78	18,31	19,00	18,62
19/10/2023	498.507	-1,25%	19,90	19,74	20,04	19,80
18/10/2023	909.274	-1,86%	20,36	19,925	20,43	20,05
17/10/2023	530.853	0,05%	20,40	20,27	20,52	20,43
16/10/2023	596.416	1,54%	20,20	20,06	20,57	20,42
13/10/2023	1.544.265	-3,69%	20,80	20,11	20,99	20,11
12/10/2023	853.171	0,92%	20,80	20,73	21,36	20,88
11/10/2023	834.443	-1,10%	20,60	20,44	20,85	20,69
10/10/2023	668.496	1,31%	20,85	20,85	21,13	20,92
09/10/2023	504.904	-1,05%	20,70	20,47	20,77	20,65
06/10/2023	736.193	1,11%	20,80	20,57	20,91	20,87
05/10/2023	700.240	1,23%	20,48	20,45	20,79	20,64
04/10/2023	786.644	-1,45%	20,54	20,28	20,67	20,39
03/10/2023	809.122	-1,52%	20,80	20,69	21,02	20,69
02/10/2023	742.317	-1,36%	21,25	20,94	21,60	21,01
29/09/2023	882.238	0,42%	21,30	20,99	21,68	21,30
28/09/2023	915.576	0,19%	21,12	20,55	21,28	21,21
27/09/2023	1.421.899	-2,13%	21,69	20,61	22,25	21,17
26/09/2023	662.569	0,00%	21,50	21,15	21,76	21,63
25/09/2023	750.053	-0,19%	21,50	21,36	21,73	21,63
22/09/2023	717.693	-2,03%	21,91	21,60	21,99	21,67
21/09/2023	794.869	-2,21%	22,40	21,86	22,42	22,12