ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09/08/2023	15.389	0,15%	1,304	1,30	1,318	1,306
08/08/2023	13.708	0,77%	1,298	1,294	1,304	1,304
07/08/2023	7.325	1,89%	1,27	1,27	1,298	1,294
04/08/2023	25.706	0,63%	1,27	1,262	1,30	1,27
03/08/2023	17.953	-0,63%	1,272	1,25	1,272	1,262
02/08/2023	14.312	1,44%	1,252	1,252	1,288	1,27
01/08/2023	41.274	-3,54%	1,298	1,252	1,302	1,252
31/07/2023	31.818	-0,77%	1,302	1,284	1,316	1,298
28/07/2023	24.583	-0,91%	1,312	1,298	1,326	1,308
27/07/2023	115.136	-3,08%	1,328	1,224	1,33	1,32
26/07/2023	37.228	3,03%	1,338	1,338	1,39	1,362
25/07/2023	42.808	3,12%	1,284	1,276	1,322	1,322
24/07/2023	30.235	-0,16%	1,282	1,274	1,29	1,282
21/07/2023	35.794	-3,02%	1,326	1,282	1,326	1,284
20/07/2023	58.088	-2,36%	1,32	1,30	1,334	1,324
19/07/2023	59.503	-1,31%	1,374	1,338	1,378	1,356
18/07/2023	19.423	-0,72%	1,384	1,36	1,384	1,374
17/07/2023	16.350	-1,14%	1,394	1,38	1,394	1,384
14/07/2023	8.488	0,00%	1,40	1,394	1,40	1,40
13/07/2023	28.204	-0,29%	1,406	1,392	1,412	1,40
12/07/2023	11.321	0,57%	1,40	1,39	1,406	1,404
11/07/2023	41.686	3,25%	1,37	1,362	1,396	1,396
10/07/2023	43.769	2,42%	1,31	1,292	1,356	1,352
07/07/2023	4.734	-0,15%	1,32	1,296	1,32	1,32
06/07/2023	38.797	-4,89%	1,384	1,32	1,384	1,322
05/07/2023	31.363	0,58%	1,382	1,378	1,40	1,39
04/07/2023	21.845	-1,71%	1,40	1,38	1,40	1,382
03/07/2023	19.294	3,38%	1,372	1,354	1,41	1,406
30/06/2023	47.321	2,41%	1,32	1,32	1,37	1,36
29/06/2023	32.956	4,90%	1,266	1,266	1,328	1,328
28/06/2023	52.696	-2,47%	1,298	1,26	1,308	1,266
27/06/2023	9.144	-0,15%	1,30	1,292	1,30	1,298
26/06/2023	14.815	-0,61%	1,306	1,294	1,308	1,30
23/06/2023	23.344	-1,21%	1,32	1,302	1,322	1,308
22/06/2023	5.300	-0,75%	1,334	1,32	1,334	1,324
21/06/2023	10.304	0,15%	1,33	1,322	1,334	1,334
20/06/2023	6.544	0,00%	1,344	1,32	1,344	1,332
19/06/2023	43.912	0,00%	1,344	1,33	1,344	1,332
16/06/2023	10.498	-0,75%	1,342	1,332	1,344	1,332
15/06/2023	15.550	-0,45%	1,36	1,33	1,36	1,342
14/06/2023	133.034	-1,61%	1,376	1,30	1,376	1,348
13/06/2023	8.751	-0,29%	1,382	1,37	1,382	1,37
12/06/2023	25.353	-1,86%	1,398	1,368	1,40	1,374
09/06/2023	26.214	0,43%	1,396	1,382	1,40	1,40
08/06/2023	27.820	0,29%	1,392	1,37	1,40	1,394
07/06/2023	28.033	-0,14%	1,368	1,368	1,402	1,39
06/06/2023	19.425	-1,00%	1,40	1,386	1,40	1,392
05/06/2023	44.074	1,01%	1,43	1,38	1,43	1,406
02/06/2023	19.347	1,16%	1,368	1,36	1,40	1,392
01/06/2023	25.494	0,15%	1,39	1,356	1,39	1,376
31/05/2023	13.742	-0,86%	1,426	1,374	1,426	1,37
30/05/2023	17.941	0,29%	1,43	1,392	1,43	1,396
29/05/2023	7.196	-0,86%	1,392	1,392	1,406	1,392
26/05/2023	12.405	-0,85%	1,402	1,398	1,416	1,404
25/05/2023	49.649	0,86%	1,40	1,366	1,416	1,416
24/05/2023	15.963	-1,13%	1,428	1,394	1,428	1,404
23/05/2023	14.963	-2,47%	1,416	1,416	1,438	1,42