Rexel SA (RXLFP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
09/05/2023	801.360	0,29%	19,175	18,97	19,315	19,185
08/05/2023	406.382	0,99%	20,22	20,08	20,50	20,33
05/05/2023	1.160.624	1,80%	19,93	19,735	20,27	20,13
04/05/2023	1.027.089	-4,70%	20,70	19,695	20,71	19,775
03/05/2023	531.103	0,39%	20,80	20,69	20,99	20,75
02/05/2023	818.657	-1,57%	20,91	20,62	21,00	20,67
01/05/2023	833.079	1,94%	20,76	20,39	21,01	21,00
28/04/2023	833.079	1,94%	20,76	20,39	21,01	21,00
27/04/2023	922.910	-0,15%	20,60	20,38	20,90	20,60
26/04/2023	1.143.670	-2,14%	20,90	20,12	20,93	20,63
25/04/2023	878.938	-0,85%	21,20	20,61	21,20	21,08
24/04/2023	566.504	1,05%	21,10	20,92	21,26	21,26
21/04/2023	1.085.178	-0,76%	21,07	20,78	21,25	21,04
20/04/2023	1.464.075	-0,05%	21,90	20,98	22,02	21,20
19/04/2023	872.593	1,14%	20,95	20,81	21,33	21,21
18/04/2023	859.871	0,77%	20,85	20,85	21,31	20,97
17/04/2023	945.872	2,51%	20,35	20,35	20,82	20,81
14/04/2023	1.084.947	2,73%	19,90	19,885	20,41	20,30
13/04/2023	1.402.136	-1,64%	20,15	19,665	20,48	19,76
12/04/2023	943.428	0,65%	20,05	19,785	20,19	20,09
11/04/2023	1.157.553	2,83%	19,98	19,61	20,03	19,96
10/04/2023	1.158.642	-2,22%	19,905	19,37	19,965	19,41
06/04/2023	1.158.642	-2,22%	19,905	19,37	19,965	19,41
05/04/2023	2.045.635	-6,72%	21,00	19,635	21,04	19,85
04/04/2023	1.549.267	-2,39%	21,95	21,28	22,15	21,28
03/04/2023	673.132	-0,68%	22,03	21,78	22,12	21,80
31/03/2023	611.457	0,27%	21,89	21,70	22,04	21,95
30/03/2023	743.654	2,48%	21,45	21,44	22,02	21,89
29/03/2023	792.882	1,81%	21,13	21,13	21,46	21,36
28/03/2023	608.354	1,11%	20,91	20,51	21,11	20,98
27/03/2023	929.576	2,12%	20,66	20,56	21,07	20,75
24/03/2023	1.926.307	-7,43%	21,60	20,03	21,60	20,32
23/03/2023	1.041.348	-2,62%	22,45	21,94	22,48	21,95
22/03/2023	634.910	0,18%	22,45	22,25	22,65	22,54
21/03/2023	902.079	4,80%	21,70	21,70	22,63	22,50
20/03/2023	1.179.442	-1,01%	21,60	20,61	21,75	21,47
17/03/2023	1.839.405	-1,23%	22,13	21,52	22,45	21,69
16/03/2023	1.291.436	0,50%	22,33	21,37	22,37	21,96
15/03/2023	1.273.331	-6,70%	23,40	21,74	23,40	21,85
14/03/2023	893.834	2,63%	22,80	22,69	23,59	23,42
13/03/2023	1.508.133	-5,39%	24,20	22,64	24,40	22,82
10/03/2023	1.012.979	-2,62%	24,35	23,88	24,38	24,12
09/03/2023	848.178	1,56%	24,39	24,28	24,79	24,77
08/03/2023	711.966	0,87%	24,22	24,16	24,44	24,39
07/03/2023	1.192.732	-2,34%	24,80	24,10	24,95	24,18
06/03/2023	719.767	2,27%	24,22	24,20	24,76	24,76
03/03/2023	726.818	2,24%	23,80	23,80	24,31	24,21
02/03/2023	636.198	-0,59%	23,60	23,44	23,79	23,68
01/03/2023	692.218	1,15%	23,54	23,50	23,99	23,82
28/02/2023	1.154.446	-0,55%	23,57	23,38	23,78	23,55
27/02/2023	886.545	0,94%	23,61	23,45	23,73	23,68
24/02/2023	959.240	0,90%	23,40	23,26	23,61	23,46
23/02/2023	787.141	0,39%	23,09	23,09	23,43	23,25
22/02/2023	1.027.135	-0,13%	23,10	22,90	23,17	23,16
21/02/2023	822.663	-2,36%	23,80	23,16	23,89	23,19
20/02/2023	660.954	1,19%	23,50	23,50	23,86	23,75
17/02/2023	1.214.159	0,99%	23,20	23,02	23,47	23,47
16/02/2023	2.185.252	1,04%	24,21	22,62	24,40	23,24
15/02/2023	1.164.896	3,51%	22,20	22,20	23,03	23,00
14/02/2023	1.138.660	1,69%	21,92	21,77	22,31	22,22
13/02/2023	654.072	1,82%	21,49	21,46	21,90	21,85
10/02/2023	1.048.453	0,00%	21,45	21,18	21,55	21,46
09/02/2023	881.814	2,19%	21,21	21,21	21,79	21,46
08/02/2023	1.144.093	-2,37%	21,65	20,93	21,75	21,00
07/02/2023	624.084	-0,51%	21,63	21,49	21,90	21,51
06/02/2023	960.615	-1,41%	21,75	21,41	21,95	21,62
03/02/2023	1.122.623	2,00%	21,40	21,40	21,96	21,93
02/02/2023	2.070.460	5,29%	20,69	20,40	21,64	21,50
01/02/2023	647.446	0,79%	20,25	20,24	20,60	20,42
31/01/2023	572.860	-0,10%	20,24	20,15	20,30	20,26
30/01/2023	563.997	-0,69%	20,35	20,16	20,42	20,28
27/01/2023	731.907	0,99%	20,30	20,17	20,43	20,42
26/01/2023	729.441	-0,30%	20,30	20,19	20,42	20,22
25/01/2023	606.392	0,25%	20,25	20,04	20,48	20,28
24/01/2023	958.114	0,55%	20,20	20,04	20,41	20,23
23/01/2023	819.934	-0,30%	20,30	20,02	20,39	20,12
20/01/2023	651.120	1,08%	20,10	19,81	20,20	20,18
19/01/2023	1.227.648	-3,13%	20,35	19,965	20,48	19,965
18/01/2023	577.110	-0,29%	20,65	20,59	20,83	20,61
17/01/2023	613.853	0,05%	20,60	20,53	20,80	20,67
16/01/2023	561.132	0,49%	20,65	20,53	20,74	20,66
13/01/2023	755.290	0,05%	20,55	20,52	20,90	20,56
12/01/2023	1.216.247	-0,34%	20,61	20,33	20,79	20,55
11/01/2023	806.262	2,03%	20,22	20,14	20,70	20,62
10/01/2023	830.611	-1,85%	20,54	20,07	20,62	20,21
09/01/2023	900.325	1,88%	20,35	20,33	20,74	20,59
06/01/2023	923.465	3,14%	19,75	19,505	20,31	20,21
05/01/2023	885.491	1,01%	19,27	19,205	19,82	19,595
04/01/2023	799.184	2,08%	19,10	18,85	19,40	19,40
03/01/2023	666.592	0,88%	18,85	18,845	19,215	19,005
02/01/2023	310.052	2,17%	18,595	18,55	18,84	18,84
30/12/2022	413.067	-1,71%	18,705	18,44	18,76	18,44
29/12/2022	435.666	1,87%	18,40	18,325	18,76	18,76
28/12/2022	394.437	-0,41%	18,55	18,385	18,595	18,415
27/12/2022	478.916	-0,83%	18,80	18,45	18,855	18,49
23/12/2022	331.114	1,47%	18,45	18,35	18,695	18,645
22/12/2022	622.157	-0,65%	18,525	18,325	18,65	18,375
21/12/2022	726.660	1,51%	18,30	18,17	18,515	18,495
20/12/2022	631.131	-0,19%	18,10	17,875	18,29	18,22
19/12/2022	851.299	1,42%	18,05	17,915	18,30	18,255