ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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