ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	30.069	-1,75%	1,472	1,42	1,498	1,456
19/05/2023	44.653	-2,50%	1,518	1,464	1,518	1,482
18/05/2023	15.215	0,93%	1,516	1,506	1,52	1,52
17/05/2023	33.716	0,00%	1,50	1,49	1,512	1,506
16/05/2023	16.826	0,27%	1,53	1,48	1,53	1,506
15/05/2023	72.301	1,21%	1,498	1,492	1,53	1,502
12/05/2023	59.678	5,10%	1,42	1,406	1,488	1,484
11/05/2023	22.650	1,58%	1,386	1,38	1,42	1,412
10/05/2023	14.697	0,00%	1,39	1,374	1,39	1,39
09/05/2023	41.468	-2,39%	1,43	1,372	1,43	1,39
08/05/2023	10.051	-0,42%	1,436	1,424	1,436	1,424
05/05/2023	7.013	-0,56%	1,47	1,424	1,47	1,43
04/05/2023	9.381	-0,55%	1,462	1,43	1,462	1,438
03/05/2023	21.992	-0,96%	1,48	1,44	1,48	1,446
02/05/2023	17.831	-1,35%	1,48	1,446	1,48	1,46
01/05/2023	53.568	-0,40%	1,50	1,454	1,51	1,48
28/04/2023	53.568	-0,40%	1,50	1,454	1,51	1,48
27/04/2023	79.227	-0,80%	1,498	1,43	1,50	1,486
26/04/2023	68.480	0,67%	1,54	1,466	1,54	1,498
25/04/2023	150.268	-5,82%	1,582	1,468	1,582	1,488
24/04/2023	93.907	-4,24%	1,642	1,58	1,656	1,58
21/04/2023	308.199	-2,83%	1,71	1,54	1,716	1,65
20/04/2023	61.677	-0,12%	1,71	1,68	1,716	1,698
19/04/2023	197.637	0,59%	1,688	1,682	1,73	1,70
18/04/2023	271.179	2,55%	1,67	1,648	1,70	1,69
17/04/2023	111.946	4,97%	1,62	1,606	1,686	1,648
14/04/2023	47.551	0,26%	1,57	1,56	1,59	1,57
13/04/2023	319.009	1,03%	1,528	1,528	1,574	1,566
12/04/2023	78.775	1,97%	1,55	1,52	1,58	1,55
11/04/2023	59.354	1,33%	1,50	1,492	1,538	1,52
10/04/2023	49.077	2,04%	1,456	1,452	1,508	1,50
06/04/2023	49.077	2,04%	1,456	1,452	1,508	1,50
05/04/2023	46.015	-1,21%	1,486	1,45	1,50	1,47
04/04/2023	20.087	-0,80%	1,50	1,488	1,50	1,488
03/04/2023	69.151	1,63%	1,50	1,46	1,506	1,50
31/03/2023	88.434	-1,60%	1,46	1,45	1,539	1,476
30/03/2023	120.111	4,17%	1,45	1,45	1,549	1,50
29/03/2023	40.463	2,42%	1,406	1,402	1,44	1,44
28/03/2023	11.232	0,43%	1,40	1,40	1,42	1,406
27/03/2023	34.714	1,45%	1,381	1,371	1,41	1,40
24/03/2023	57.763	-0,43%	1,38	1,38	1,40	1,38
23/03/2023	15.234	0,44%	1,39	1,384	1,398	1,386
22/03/2023	215.876	-1,50%	1,393	1,278	1,398	1,38
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