ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	8.923	-0,60%	0,997	0,992	0,997	0,992
27-02-2024	43.805	-0,20%	0,999	0,97	1,00	0,998
26-02-2024	3.856	-0,79%	0,997	0,997	1,00	1,00
23-02-2024	30.441	-1,37%	1,006	0,985	1,008	1,008
22-02-2024	78.521	2,20%	1,00	0,98	1,022	1,022
21-02-2024	60.977	-3,85%	1,04	0,994	1,04	1,00
20-02-2024	3.064	-0,57%	1,048	1,04	1,048	1,04
19-02-2024	43.369	-0,76%	1,048	1,032	1,064	1,046
16-02-2024	5.461	0,57%	1,048	1,038	1,054	1,054
15-02-2024	1.731	-0,19%	1,048	1,038	1,048	1,048
14-02-2024	6.598	-0,94%	1,058	1,038	1,064	1,05
13-02-2024	43.083	0,00%	1,064	1,04	1,09	1,06
12-02-2024	10.967	-2,75%	1,082	1,042	1,094	1,06
09-02-2024	10.887	0,37%	1,086	1,06	1,094	1,09
08-02-2024	14.442	0,19%	1,09	1,032	1,09	1,086
07-02-2024	19.919	3,24%	1,05	1,03	1,084	1,084
06-02-2024	22.313	-1,69%	1,066	1,032	1,068	1,05
05-02-2024	9.808	-0,37%	1,098	1,044	1,098	1,068
02-02-2024	83.014	-2,01%	1,096	1,072	1,108	1,072
01-02-2024	85.561	2,24%	1,118	1,072	1,126	1,094
31-01-2024	79.662	4,49%	1,062	1,054	1,118	1,118
30-01-2024	71.204	0,38%	1,07	1,05	1,08	1,07
29-01-2024	33.693	3,10%	1,032	1,032	1,07	1,066
26-01-2024	27.465	-0,77%	1,042	1,016	1,06	1,034
25-01-2024	26.698	-0,95%	1,052	1,02	1,058	1,042
24-01-2024	9.693	0,19%	1,046	1,02	1,054	1,052
23-01-2024	43.862	0,19%	1,05	1,012	1,06	1,05
22-01-2024	88.069	5,01%	0,998	0,99	1,05	1,048
19-01-2024	40.683	0,81%	0,994	0,96	1,00	0,998
18-01-2024	6.092	-0,50%	0,98	0,98	1,00	0,99
17-01-2024	6.995	-0,50%	1,00	0,99	1,002	0,995
16-01-2024	34.583	0,00%	0,998	0,965	1,00	1,00
15-01-2024	26.054	0,40%	1,00	0,99	1,01	1,00
12-01-2024	18.853	-0,40%	1,018	0,994	1,018	0,996
11-01-2024	13.555	-1,96%	1,02	1,00	1,02	1,00
10-01-2024	12.167	1,19%	1,018	1,00	1,02	1,02
09-01-2024	3.196	-1,18%	1,012	1,008	1,028	1,008
08-01-2024	12.507	-2,86%	1,05	1,012	1,05	1,02
05-01-2024	48.523	-0,19%	1,056	1,00	1,056	1,05
04-01-2024	11.307	-2,05%	1,072	1,052	1,074	1,052
03-01-2024	22.682	0,00%	1,08	1,054	1,096	1,074
02-01-2024	155.043	0,75%	1,068	1,068	1,17	1,074
29-12-2023	107.775	0,76%	1,052	1,052	1,08	1,066
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