Rexel SA (RXLFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	510.178	0,58%	22,60	22,57	22,81	22,62
19/09/2023	581.274	0,13%	22,30	22,20	22,61	22,49
18/09/2023	468.504	-1,75%	22,84	22,30	22,87	22,46
15/09/2023	1.432.899	1,69%	22,70	22,67	23,07	22,86
14/09/2023	525.449	2,28%	21,90	21,83	22,48	22,48
13/09/2023	723.224	-2,01%	22,36	21,45	22,45	21,98
12/09/2023	610.006	1,45%	22,12	22,12	22,46	22,43
11/09/2023	617.412	1,94%	21,70	21,60	22,13	22,11
08/09/2023	872.519	0,79%	21,57	21,17	21,70	21,69
07/09/2023	851.646	-3,19%	22,20	21,52	22,20	21,52
06/09/2023	1.123.541	3,40%	21,35	21,31	22,36	22,23
05/09/2023	582.868	-0,60%	21,60	21,24	21,76	21,50
04/09/2023	362.582	0,23%	21,60	21,57	21,81	21,63
01/09/2023	316.575	-0,55%	21,75	21,58	21,80	21,58
31/08/2023	756.537	0,09%	21,78	21,70	22,00	21,70
30/08/2023	836.266	1,64%	21,40	21,40	21,68	21,68
29/08/2023	477.801	0,42%	21,30	21,11	21,40	21,33
28/08/2023	356.776	2,07%	21,06	20,98	21,26	21,24
25/08/2023	541.625	-0,81%	20,88	20,79	21,07	20,81
24/08/2023	434.477	-1,41%	21,50	20,98	21,70	20,98
23/08/2023	487.889	0,00%	21,30	21,20	21,44	21,28
22/08/2023	370.580	1,19%	21,15	21,03	21,33	21,28
21/08/2023	395.458	0,29%	20,95	20,95	21,23	21,03
18/08/2023	482.106	0,19%	20,85	20,64	21,07	20,97
17/08/2023	452.021	-2,11%	21,09	20,92	21,19	20,93
16/08/2023	475.166	0,66%	21,20	21,09	21,70	21,38
15/08/2023	296.138	-1,67%	21,64	21,13	21,70	21,24
14/08/2023	321.330	0,51%	21,42	21,36	21,64	21,60
11/08/2023	481.209	-0,23%	21,39	21,37	21,66	21,49
10/08/2023	495.374	-0,05%	21,63	21,28	21,73	21,54
09/08/2023	668.490	1,36%	21,60	21,55	21,99	21,55
08/08/2023	592.022	-1,39%	21,35	21,19	21,54	21,26
07/08/2023	433.171	1,27%	21,26	21,05	21,59	21,56
04/08/2023	626.247	0,33%	21,40	21,16	21,65	21,29
03/08/2023	1.320.226	-4,72%	22,06	21,12	22,29	21,22
02/08/2023	556.976	0,95%	21,80	21,54	22,28	22,27
01/08/2023	394.596	0,64%	21,84	21,76	22,18	22,06
31/07/2023	1.059.647	-2,58%	22,89	21,86	23,03	21,92
28/07/2023	1.362.739	-1,53%	22,81	21,79	22,86	22,50
27/07/2023	1.258.689	2,84%	22,21	21,91	23,40	22,85
26/07/2023	713.448	-1,59%	22,51	22,11	22,62	22,22
25/07/2023	447.423	-0,09%	22,68	22,37	22,69	22,58
24/07/2023	476.804	1,16%	22,20	22,15	22,60	22,60
21/07/2023	436.094	-0,80%	22,49	22,30	22,63	22,34
20/07/2023	641.690	1,72%	22,10	21,82	22,53	22,52
19/07/2023	694.426	-0,36%	22,37	21,89	22,42	22,14
18/07/2023	1.021.306	-0,72%	22,42	22,08	22,49	22,22
17/07/2023	551.865	0,09%	22,21	22,11	22,44	22,38
14/07/2023	786.422	-2,83%	22,84	22,36	22,93	22,36
13/07/2023	844.715	-2,13%	23,04	22,87	23,28	23,01
12/07/2023	559.554	1,64%	23,20	23,01	23,63	23,51
11/07/2023	902.506	2,48%	22,75	22,75	23,42	23,13
10/07/2023	623.115	1,71%	22,10	22,00	22,57	22,57
07/07/2023	705.323	1,98%	21,75	21,72	22,24	22,19
06/07/2023	923.889	-2,90%	22,26	21,67	22,26	21,76
05/07/2023	810.661	-1,41%	22,52	22,23	22,72	22,41
04/07/2023	654.137	1,43%	22,50	22,30	22,78	22,73
03/07/2023	552.405	-0,89%	22,68	22,37	22,85	22,41
30/06/2023	732.835	1,85%	22,39	22,39	22,78	22,61
29/06/2023	642.375	0,45%	22,10	22,02	22,64	22,20
28/06/2023	923.386	0,68%	22,10	21,97	22,33	22,10
27/06/2023	656.530	0,46%	21,99	21,66	22,17	21,95
26/06/2023	713.283	0,00%	21,90	21,50	22,05	21,85
23/06/2023	407.837	-0,14%	21,70	21,43	21,89	21,85
22/06/2023	833.281	0,78%	21,60	21,35	22,07	21,88
21/06/2023	1.387.058	-0,37%	21,72	21,40	21,97	21,71
20/06/2023	1.102.920	-2,29%	22,22	21,38	22,26	21,79
19/06/2023	618.228	-0,40%	22,30	22,02	22,34	22,30
16/06/2023	1.649.485	-0,13%	22,40	22,21	22,54	22,39
15/06/2023	1.162.798	-2,73%	22,80	22,29	22,98	22,42
14/06/2023	951.551	0,26%	22,90	22,90	23,24	23,05
13/06/2023	1.467.367	5,36%	21,94	21,94	23,00	22,99
12/06/2023	1.115.144	3,86%	21,12	20,97	21,92	21,82
09/06/2023	760.080	-0,71%	21,15	20,96	21,31	21,01
08/06/2023	1.198.546	5,38%	20,04	20,03	21,21	21,16
07/06/2023	667.917	1,36%	19,80	19,50	20,09	20,08
06/06/2023	777.554	-0,30%	19,815	19,45	19,86	19,81
05/06/2023	956.982	0,58%	20,00	19,61	20,05	19,87
02/06/2023	709.530	1,99%	19,475	19,315	19,775	19,755
01/06/2023	586.828	1,31%	19,30	19,265	19,54	19,37
31/05/2023	241.398	-1,67%	19,30	19,095	19,42	19,12
30/05/2023	767.324	1,06%	19,45	19,33	19,905	19,525
29/05/2023	428.497	-1,88%	19,81	19,295	19,84	19,32
26/05/2023	699.178	2,55%	19,25	19,235	19,78	19,69
25/05/2023	554.446	0,52%	19,155	18,785	19,25	19,20
24/05/2023	659.633	-2,03%	19,295	18,93	19,295	19,10
23/05/2023	729.716	-1,84%	19,70	19,365	19,805	19,495