ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	276.612	9,07%	0,97	0,97	1,06	1,058
27/12/2023	32.265	-1,18%	1,014	0,996	1,014	1,002
26/12/2023	32.265	-1,18%	1,014	0,996	1,014	1,002
22/12/2023	32.265	-1,18%	1,014	0,996	1,014	1,002
21/12/2023	18.595	-1,55%	1,028	0,999	1,028	1,014
20/12/2023	98.310	2,79%	1,002	0,996	1,03	1,03
19/12/2023	19.000	-2,72%	1,026	1,00	1,03	1,002
18/12/2023	10.526	0,78%	1,018	1,01	1,034	1,03
15/12/2023	23.226	0,20%	1,02	1,004	1,022	1,022
14/12/2023	64.250	-0,59%	1,002	1,00	1,026	1,02
13/12/2023	20.417	1,38%	1,004	1,004	1,026	1,026
12/12/2023	41.457	-2,13%	1,036	1,004	1,036	1,012
11/12/2023	5.943	0,98%	1,036	1,014	1,036	1,034
08/12/2023	13.017	-2,48%	1,048	1,024	1,048	1,024
07/12/2023	81.568	1,55%	1,032	1,00	1,06	1,05
06/12/2023	65.032	-4,26%	1,08	1,034	1,08	1,034
05/12/2023	46.047	0,94%	1,07	1,056	1,08	1,08
04/12/2023	98.999	4,90%	1,02	1,008	1,08	1,07
01/12/2023	18.084	0,20%	1,02	1,01	1,02	1,02
30/11/2023	24.005	-0,20%	1,01	1,002	1,02	1,018
29/11/2023	18.642	0,99%	1,012	1,01	1,02	1,02
28/11/2023	13.460	1,00%	1,00	1,00	1,012	1,01
27/11/2023	7.186	0,00%	1,02	1,00	1,02	1,00
24/11/2023	24.764	-0,99%	1,01	1,00	1,014	1,00
23/11/2023	12.118	-1,56%	1,022	1,01	1,03	1,01
22/11/2023	78.608	0,39%	1,022	1,01	1,028	1,026
21/11/2023	17.600	-1,54%	1,036	1,014	1,038	1,022
20/11/2023	48.901	-0,19%	1,032	1,006	1,04	1,038
17/11/2023	30.053	0,00%	1,04	1,032	1,046	1,04
16/11/2023	3.893	-0,57%	1,044	1,04	1,044	1,04
15/11/2023	4.851	-1,13%	1,058	1,046	1,06	1,046
14/11/2023	14.913	-0,38%	1,062	1,038	1,064	1,058
13/11/2023	8.616	-1,67%	1,078	1,062	1,078	1,062
10/11/2023	5.991	1,70%	1,064	1,062	1,08	1,08
09/11/2023	10.673	0,38%	1,068	1,054	1,078	1,062
08/11/2023	12.793	1,15%	1,046	1,044	1,064	1,058
07/11/2023	2.089	0,19%	1,044	1,032	1,046	1,046
06/11/2023	84.235	-0,38%	1,058	1,022	1,058	1,044
03/11/2023	33.359	0,58%	1,042	1,014	1,058	1,048
02/11/2023	73.051	-0,76%	1,032	1,006	1,062	1,042
01/11/2023	20.809	2,94%	1,032	1,03	1,064	1,05
31/10/2023	23.822	-0,20%	1,026	1,02	1,03	1,02
30/10/2023	12.588	0,99%	1,02	1,006	1,022	1,022
27/10/2023	13.443	0,00%	1,018	1,004	1,018	1,012
26/10/2023	26.883	-0,39%	1,00	1,00	1,012	1,012
25/10/2023	51.491	2,01%	0,984	0,984	1,016	1,016
24/10/2023	29.578	-1,78%	1,01	0,99	1,014	0,996
23/10/2023	13.573	-1,55%	1,02	1,002	1,02	1,014
20/10/2023	33.704	0,78%	1,02	1,014	1,052	1,028
19/10/2023	20.840	-3,23%	1,042	1,02	1,054	1,02
18/10/2023	14.317	-1,31%	1,06	1,04	1,062	1,054
17/10/2023	10.093	0,76%	1,058	1,052	1,068	1,068
16/10/2023	6.846	-0,56%	1,06	1,046	1,06	1,06
13/10/2023	39.625	0,00%	1,07	1,062	1,08	1,066
12/10/2023	10.826	-0,37%	1,066	1,052	1,07	1,066
11/10/2023	3.501	0,38%	1,07	1,066	1,08	1,07
10/10/2023	21.686	0,19%	1,064	1,05	1,07	1,066
09/10/2023	14.902	-1,30%	1,076	1,048	1,076	1,064
06/10/2023	42.832	3,85%	1,05	1,02	1,078	1,078
05/10/2023	43.989	0,77%	1,03	1,016	1,048	1,048
04/10/2023	16.409	-1,70%	1,064	1,04	1,064	1,04
03/10/2023	38.160	-1,49%	1,078	1,046	1,078	1,058
02/10/2023	61.907	-0,37%	1,098	1,032	1,098	1,078
29/09/2023	38.544	-1,82%	1,118	1,082	1,118	1,082
28/09/2023	63.900	-3,33%	1,14	1,102	1,146	1,102
27/09/2023	21.218	0,18%	1,14	1,132	1,14	1,14
26/09/2023	46.686	4,21%	1,092	1,092	1,138	1,138
25/09/2023	57.555	-5,21%	1,15	1,092	1,15	1,092
22/09/2023	92.075	-4,48%	1,206	1,142	1,206	1,152
21/09/2023	48.486	-5,34%	1,272	1,202	1,274	1,206
20/09/2023	12.052	0,95%	1,264	1,26	1,29	1,274
19/09/2023	31.683	-3,66%	1,306	1,26	1,306	1,262
18/09/2023	44.873	3,15%	1,272	1,26	1,31	1,31
15/09/2023	138.201	1,60%	1,25	1,24	1,272	1,27
14/09/2023	22.033	0,97%	1,244	1,222	1,25	1,25
13/09/2023	2.589	-0,48%	1,24	1,218	1,24	1,238
12/09/2023	21.295	0,32%	1,218	1,218	1,248	1,244
11/09/2023	34.013	0,65%	1,21	1,21	1,25	1,24
08/09/2023	24.515	2,33%	1,21	1,204	1,232	1,232
07/09/2023	9.959	-0,82%	1,212	1,204	1,218	1,204
06/09/2023	6.234	0,83%	1,222	1,20	1,222	1,214
05/09/2023	16.555	-1,31%	1,226	1,204	1,226	1,204
04/09/2023	8.851	2,01%	1,23	1,20	1,23	1,22
01/09/2023	66.139	-2,76%	1,228	1,196	1,244	1,196
31/08/2023	21.916	0,66%	1,22	1,20	1,232	1,23
30/08/2023	18.939	-0,97%	1,234	1,222	1,244	1,222
29/08/2023	3.972	-0,96%	1,25	1,234	1,25	1,234
28/08/2023	1.780	0,16%	1,24	1,24	1,25	1,246
25/08/2023	8.173	-0,32%	1,246	1,228	1,25	1,244
24/08/2023	153.163	-0,48%	1,256	1,198	1,256	1,248
23/08/2023	19.734	-1,10%	1,268	1,236	1,274	1,254
22/08/2023	53.397	-0,94%	1,25	1,248	1,278	1,268
21/08/2023	13.349	-1,54%	1,26	1,26	1,298	1,28
18/08/2023	36.813	0,46%	1,292	1,242	1,30	1,30
17/08/2023	3.811	0,31%	1,30	1,282	1,30	1,294
16/08/2023	11.542	-0,77%	1,30	1,28	1,30	1,29
15/08/2023	2.963	0,00%	1,298	1,294	1,30	1,30
14/08/2023	21.435	0,00%	1,30	1,28	1,312	1,30
11/08/2023	37.993	-1,37%	1,32	1,294	1,326	1,30
10/08/2023	12.673	0,92%	1,308	1,30	1,324	1,318