ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	36.002	-1,89%	1,41	1,40	1,43	1,401
20-03-2023	20.856	-2,46%	1,47	1,425	1,47	1,428
17-03-2023	54.292	-0,41%	1,455	1,421	1,50	1,464
16-03-2023	15.418	-1,21%	1,50	1,45	1,50	1,47
15-03-2023	27.097	-2,11%	1,52	1,47	1,529	1,488
14-03-2023	16.205	1,67%	1,50	1,492	1,534	1,52
13-03-2023	140.240	-4,47%	1,58	1,495	1,604	1,495
10-03-2023	51.730	1,56%	1,54	1,51	1,565	1,565
09-03-2023	364.282	0,39%	1,52	1,24	1,565	1,541
08-03-2023	106.550	-1,54%	1,568	1,50	1,568	1,535
07-03-2023	93.872	0,13%	1,572	1,517	1,572	1,559
06-03-2023	35.389	0,45%	1,531	1,52	1,577	1,557
03-03-2023	82.087	-1,90%	1,579	1,522	1,584	1,55
02-03-2023	18.653	-0,38%	1,585	1,564	1,594	1,58
01-03-2023	9.444	-1,12%	1,62	1,586	1,62	1,586
28-02-2023	16.011	-0,74%	1,63	1,60	1,63	1,604
27-02-2023	43.720	0,00%	1,65	1,586	1,65	1,616
24-02-2023	105.354	-0,55%	1,63	1,59	1,67	1,616
23-02-2023	85.939	4,17%	1,57	1,557	1,63	1,625
22-02-2023	34.363	-1,76%	1,58	1,554	1,598	1,56
21-02-2023	9.192	-0,75%	1,604	1,584	1,607	1,588
20-02-2023	14.775	-0,44%	1,607	1,586	1,609	1,60
17-02-2023	34.239	-0,68%	1,62	1,59	1,62	1,607
16-02-2023	20.122	-1,34%	1,638	1,602	1,638	1,618
15-02-2023	41.644	1,61%	1,619	1,601	1,645	1,64
14-02-2023	79.643	1,13%	1,596	1,571	1,62	1,614
13-02-2023	15.086	-0,87%	1,60	1,58	1,60	1,596
10-02-2023	47.246	0,12%	1,60	1,566	1,614	1,61
09-02-2023	105.337	2,16%	1,60	1,541	1,625	1,608
08-02-2023	31.503	-0,25%	1,58	1,574	1,62	1,574
07-02-2023	25.902	-1,07%	1,60	1,57	1,60	1,578
06-02-2023	96.874	-2,27%	1,59	1,573	1,63	1,595
03-02-2023	22.557	-1,09%	1,64	1,609	1,64	1,632
02-02-2023	52.622	0,61%	1,65	1,634	1,68	1,65
01-02-2023	99.288	-0,55%	1,649	1,63	1,67	1,64
31-01-2023	72.612	2,87%	1,60	1,585	1,649	1,649
30-01-2023	45.122	-3,14%	1,611	1,601	1,649	1,603
27-01-2023	69.618	1,60%	1,629	1,61	1,67	1,655
26-01-2023	43.387	2,00%	1,597	1,58	1,629	1,629
25-01-2023	48.457	-1,12%	1,615	1,569	1,615	1,597
24-01-2023	40.445	0,19%	1,63	1,59	1,63	1,615
23-01-2023	71.577	0,44%	1,607	1,552	1,64	1,612
20-01-2023	61.488	-0,31%	1,613	1,541	1,613	1,605
19-01-2023	119.241	-3,94%	1,67	1,54	1,67	1,61
18-01-2023	66.839	-0,48%	1,68	1,66	1,715	1,676
17-01-2023	154.182	-1,35%	1,706	1,621	1,706	1,684
16-01-2023	39.810	-1,73%	1,744	1,685	1,763	1,707
13-01-2023	107.925	-2,96%	1,80	1,69	1,80	1,737
12-01-2023	19.041	1,71%	1,789	1,766	1,80	1,79
11-01-2023	24.860	0,17%	1,782	1,75	1,839	1,76
10-01-2023	87.245	-3,36%	1,801	1,72	1,83	1,757
09-01-2023	190.643	3,89%	1,76	1,76	1,845	1,818
06-01-2023	47.978	0,34%	1,72	1,716	1,775	1,75
05-01-2023	63.994	0,23%	1,73	1,72	1,777	1,744
04-01-2023	62.930	0,00%	1,75	1,701	1,778	1,74
03-01-2023	115.334	-0,23%	1,745	1,73	1,79	1,74
02-01-2023	72.364	3,69%	1,685	1,67	1,76	1,744
30-12-2022	68.815	-3,89%	1,75	1,682	1,75	1,682
29-12-2022	108.660	1,57%	1,71	1,70	1,75	1,75
28-12-2022	125.536	-1,54%	1,74	1,70	1,749	1,723
27-12-2022	175.204	-0,51%	1,76	1,729	1,789	1,75
23-12-2022	95.628	-0,51%	1,768	1,714	1,796	1,759
22-12-2022	64.967	-1,78%	1,81	1,724	1,819	1,768
21-12-2022	136.263	1,70%	1,768	1,767	1,849	1,80
20-12-2022	64.545	-0,17%	1,79	1,721	1,79	1,77
19-12-2022	186.178	3,68%	1,71	1,683	1,83	1,773
16-12-2022	78.839	-0,58%	1,72	1,658	1,788	1,71
15-12-2022	111.815	-3,91%	1,78	1,71	1,80	1,72
14-12-2022	235.629	2,76%	1,745	1,67	1,80	1,79
13-12-2022	245.437	6,22%	1,66	1,652	1,77	1,742
12-12-2022	87.029	0,74%	1,623	1,589	1,64	1,64
09-12-2022	32.797	0,49%	1,62	1,591	1,631	1,628
08-12-2022	59.115	-0,74%	1,649	1,603	1,649	1,62
07-12-2022	127.980	-4,34%	1,70	1,622	1,705	1,632
06-12-2022	132.911	-1,39%	1,73	1,65	1,73	1,706
05-12-2022	209.364	-2,59%	1,78	1,664	1,78	1,73
02-12-2022	334.333	7,64%	1,65	1,65	1,78	1,776
01-12-2022	64.001	1,73%	1,648	1,628	1,68	1,65
30-11-2022	148.650	2,21%	1,601	1,571	1,649	1,622
29-11-2022	43.056	0,70%	1,568	1,548	1,598	1,587
28-11-2022	52.309	-1,07%	1,59	1,553	1,605	1,576
25-11-2022	78.365	1,85%	1,60	1,551	1,62	1,593
24-11-2022	44.064	0,26%	1,576	1,549	1,603	1,564
23-11-2022	231.534	5,26%	1,482	1,482	1,585	1,56
22-11-2022	144.538	-5,00%	1,552	1,478	1,565	1,482
21-11-2022	62.119	-3,76%	1,62	1,56	1,62	1,56
18-11-2022	261.426	3,25%	1,58	1,579	1,645	1,621
17-11-2022	436.101	-12,05%	1,779	1,57	1,809	1,57
16-11-2022	553.211	-6,30%	1,902	1,725	1,92	1,785
15-11-2022	481.571	-3,54%	1,975	1,851	2,02	1,905
14-11-2022	230.268	-0,15%	1,99	1,936	1,99	1,975
11-11-2022	427.758	4,66%	1,90	1,897	1,978	1,978
10-11-2022	129.584	0,53%	1,87	1,865	1,90	1,89
09-11-2022	166.043	0,16%	1,88	1,841	1,89	1,88
08-11-2022	468.821	2,91%	1,81	1,771	1,88	1,877
07-11-2022	534.300	5,50%	1,748	1,744	1,83	1,824
04-11-2022	368.992	1,23%	1,72	1,64	1,74	1,729
03-11-2022	283.726	1,43%	1,672	1,63	1,723	1,708
02-11-2022	208.166	-0,06%	1,681	1,649	1,697	1,684
01-11-2022	275.627	3,37%	1,64	1,635	1,711	1,685