Rexel SA (RXLFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	682.082	-0,84%	18,30	18,28	18,435	18,28
09/12/2022	837.043	2,47%	18,05	18,04	18,495	18,435
08/12/2022	621.185	0,39%	17,95	17,84	18,06	17,99
07/12/2022	960.090	0,87%	17,75	17,65	18,03	17,92
06/12/2022	918.110	1,23%	17,525	17,445	17,785	17,765
05/12/2022	672.666	-0,57%	17,69	17,55	17,86	17,55
02/12/2022	914.005	-0,28%	17,635	17,445	17,795	17,65
01/12/2022	1.239.159	1,43%	17,80	17,38	17,875	17,70
30/11/2022	2.630.974	-6,08%	18,20	17,285	18,24	17,45
29/11/2022	689.303	0,81%	18,415	18,38	18,785	18,58
28/11/2022	726.144	-1,65%	18,60	18,34	18,605	18,43
25/11/2022	749.587	1,16%	18,50	18,305	18,74	18,74
24/11/2022	753.431	-0,96%	18,725	18,44	18,865	18,525
23/11/2022	672.654	-0,61%	18,84	18,505	18,89	18,705
22/11/2022	873.637	2,01%	18,495	18,35	18,905	18,82
21/11/2022	820.586	0,96%	18,245	18,10	18,54	18,45
18/11/2022	815.425	1,81%	18,00	17,91	18,35	18,275
17/11/2022	813.324	-1,56%	18,335	17,725	18,46	17,95
16/11/2022	1.245.266	-3,47%	18,85	18,125	18,85	18,235
15/11/2022	852.186	-0,50%	19,00	18,75	19,195	18,89
14/11/2022	906.312	-1,71%	19,30	18,865	19,555	18,985
11/11/2022	876.390	0,86%	19,30	19,07	19,47	19,315
10/11/2022	1.747.107	6,60%	17,95	17,87	19,15	19,15
09/11/2022	847.483	-0,17%	17,935	17,90	18,19	17,965
08/11/2022	981.795	0,25%	17,915	17,695	18,08	17,995
07/11/2022	1.252.114	0,36%	17,83	17,785	18,215	17,95
04/11/2022	1.043.255	1,62%	17,67	17,565	18,07	17,885
03/11/2022	1.152.857	-2,76%	17,85	17,225	17,855	17,60
02/11/2022	976.874	-0,71%	18,455	18,06	18,60	18,10
01/11/2022	777.104	0,69%	18,30	18,11	18,59	18,23
31/10/2022	899.953	1,00%	18,065	17,97	18,39	18,105
28/10/2022	1.413.329	3,43%	17,26	17,22	18,00	17,925
27/10/2022	1.685.923	0,46%	17,64	16,59	17,72	17,33
26/10/2022	1.184.093	3,32%	16,715	16,715	17,295	17,25
25/10/2022	1.356.045	0,94%	16,695	15,875	16,91	16,695
24/10/2022	711.124	1,94%	16,365	16,245	16,73	16,54
21/10/2022	997.229	-0,22%	15,885	15,455	16,225	16,225
20/10/2022	932.144	0,19%	16,10	15,88	16,33	16,26
19/10/2022	588.643	-1,99%	16,65	16,16	16,79	16,23
18/10/2022	1.005.464	-0,66%	16,55	16,385	16,885	16,56
17/10/2022	696.366	2,59%	16,20	16,05	16,725	16,67
14/10/2022	1.502.522	-2,49%	16,69	16,095	16,85	16,25
13/10/2022	1.246.954	2,93%	16,10	15,735	16,68	16,665
12/10/2022	913.045	-0,15%	16,20	15,91	16,515	16,19
11/10/2022	817.485	-1,13%	16,30	16,015	16,35	16,215
10/10/2022	791.982	1,67%	16,105	16,00	16,70	16,40
07/10/2022	845.124	-2,36%	16,50	15,935	16,66	16,13
06/10/2022	744.314	1,10%	16,50	16,295	16,66	16,52
05/10/2022	796.242	-1,77%	16,595	16,20	16,685	16,34
04/10/2022	962.292	4,20%	16,195	16,18	16,76	16,635
03/10/2022	896.067	3,13%	15,26	15,17	16,04	15,965
30/09/2022	1.364.536	2,28%	15,265	15,12	15,525	15,48
29/09/2022	1.345.165	-4,69%	15,85	15,075	15,86	15,135
28/09/2022	1.714.157	0,19%	15,70	15,35	15,89	15,88
27/09/2022	994.225	0,00%	16,01	15,845	16,29	15,85
26/09/2022	751.010	-0,53%	15,755	15,73	16,10	15,85
23/09/2022	1.089.939	-2,57%	16,30	15,695	16,315	15,935
22/09/2022	900.285	-2,71%	16,435	16,25	16,61	16,355
21/09/2022	822.800	2,72%	16,30	16,19	16,81	16,81
20/09/2022	734.789	-1,83%	16,675	16,305	16,755	16,365
19/09/2022	767.284	0,70%	16,45	16,285	16,76	16,67
16/09/2022	4.804.602	-2,82%	16,75	16,255	16,75	16,555
15/09/2022	807.223	-0,41%	17,145	16,93	17,27	17,035
14/09/2022	1.091.115	-2,15%	17,30	16,96	17,535	17,105
13/09/2022	1.238.931	-1,80%	17,845	17,48	17,98	17,48
12/09/2022	947.591	4,12%	17,15	17,13	17,825	17,80
09/09/2022	729.800	2,18%	16,80	16,80	17,195	17,095
08/09/2022	1.199.733	3,11%	16,675	16,435	17,00	16,73
07/09/2022	647.526	1,22%	15,85	15,835	16,265	16,225
06/09/2022	833.707	0,98%	15,85	15,775	16,245	16,03
05/09/2022	920.708	-2,25%	15,75	15,44	15,925	15,875
02/09/2022	865.078	2,88%	15,98	15,715	16,24	16,24
01/09/2022	1.047.642	-2,56%	16,005	15,505	16,005	15,785
31/08/2022	1.049.385	0,94%	16,20	16,11	16,41	16,20
30/08/2022	967.562	0,34%	15,995	15,995	16,585	16,05
29/08/2022	655.394	-0,06%	15,80	15,655	16,12	15,995
26/08/2022	714.901	-1,05%	16,265	15,96	16,425	16,005
25/08/2022	592.923	1,09%	16,15	15,95	16,29	16,175
24/08/2022	584.884	-0,59%	16,09	15,815	16,135	16,00
23/08/2022	879.033	1,35%	15,72	15,69	16,325	16,095
22/08/2022	999.766	-5,14%	16,58	15,80	16,585	15,88
19/08/2022	710.134	-2,22%	17,00	16,74	17,085	16,74
18/08/2022	938.129	-0,58%	17,21	17,025	17,435	17,12
17/08/2022	590.415	-2,60%	17,73	17,17	17,73	17,22
16/08/2022	568.065	-0,28%	17,80	17,61	17,845	17,68
15/08/2022	438.461	0,45%	17,70	17,58	17,80	17,73
12/08/2022	437.541	-1,12%	17,74	17,61	17,915	17,65
11/08/2022	455.233	-0,34%	18,04	17,78	18,10	17,85
10/08/2022	693.928	2,90%	17,36	17,30	18,045	17,91
09/08/2022	390.145	-1,44%	17,61	17,29	17,71	17,405
08/08/2022	531.297	0,83%	17,675	17,62	17,89	17,66
05/08/2022	709.700	-0,43%	17,61	17,485	17,83	17,515
04/08/2022	511.003	1,06%	17,355	17,355	17,78	17,59
03/08/2022	733.211	1,90%	17,075	16,98	17,455	17,405
02/08/2022	934.119	0,03%	16,97	16,89	17,235	17,08
01/08/2022	881.953	-1,42%	17,34	17,075	17,47	17,075
29/07/2022	974.045	3,00%	17,00	16,995	17,40	17,32
28/07/2022	1.286.603	4,44%	16,30	16,29	16,90	16,815
27/07/2022	785.499	1,77%	16,00	15,94	16,23	16,10
26/07/2022	844.426	-1,13%	16,09	15,765	16,09	15,82