ShowRoomPrive Groupe SA (SRP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	150.200	3,89%	1,586	1,565	1,638	1,63
28/10/2022	225.304	1,88%	1,54	1,50	1,569	1,569
27/10/2022	86.502	0,79%	1,49	1,46	1,54	1,54
26/10/2022	102.064	-2,05%	1,56	1,485	1,57	1,528
25/10/2022	132.380	-0,06%	1,57	1,482	1,57	1,56
24/10/2022	230.990	0,71%	1,54	1,511	1,568	1,561
21/10/2022	146.968	0,00%	1,51	1,43	1,55	1,55
20/10/2022	154.737	2,24%	1,519	1,493	1,556	1,55
19/10/2022	356.984	1,75%	1,49	1,44	1,553	1,516
18/10/2022	90.490	-1,26%	1,49	1,46	1,51	1,49
17/10/2022	100.575	2,65%	1,47	1,45	1,51	1,509
14/10/2022	145.360	3,16%	1,425	1,42	1,48	1,47
13/10/2022	111.493	0,49%	1,419	1,339	1,438	1,425
12/10/2022	57.583	-1,32%	1,437	1,361	1,437	1,418
11/10/2022	129.550	5,04%	1,384	1,366	1,437	1,437
10/10/2022	149.075	2,55%	1,34	1,333	1,368	1,368
07/10/2022	142.094	4,22%	1,283	1,246	1,334	1,334
06/10/2022	56.947	2,40%	1,25	1,238	1,28	1,28
05/10/2022	56.283	-2,80%	1,283	1,222	1,283	1,25
04/10/2022	124.849	2,88%	1,26	1,238	1,291	1,286
03/10/2022	116.965	4,17%	1,20	1,181	1,264	1,25
30/09/2022	15.300	0,00%	1,19	1,19	1,20	1,20
29/09/2022	41.817	0,42%	1,205	1,18	1,209	1,20
28/09/2022	49.288	-0,42%	1,187	1,18	1,20	1,195
27/09/2022	126.078	4,35%	1,17	1,15	1,22	1,20
26/09/2022	56.994	-1,96%	1,15	1,145	1,179	1,15
23/09/2022	37.275	-1,92%	1,196	1,154	1,20	1,173
22/09/2022	85.633	-0,17%	1,198	1,171	1,20	1,196
21/09/2022	96.993	0,67%	1,196	1,16	1,199	1,198
20/09/2022	64.518	0,00%	1,19	1,17	1,198	1,19
19/09/2022	49.631	1,71%	1,168	1,151	1,19	1,19
16/09/2022	180.026	2,63%	1,13	1,109	1,18	1,17
15/09/2022	93.694	0,00%	1,13	1,13	1,14	1,14
14/09/2022	17.391	0,89%	1,128	1,11	1,14	1,14
13/09/2022	54.018	2,36%	1,107	1,09	1,14	1,13
12/09/2022	89.288	2,41%	1,09	1,066	1,104	1,104
09/09/2022	103.374	6,73%	1,019	1,004	1,078	1,078
08/09/2022	98.032	-4,72%	1,06	0,982	1,06	1,01
07/09/2022	117.224	-3,20%	1,081	1,045	1,10	1,06
06/09/2022	165.249	-2,93%	1,13	1,052	1,139	1,095
05/09/2022	20.833	0,18%	1,12	1,105	1,139	1,128
02/09/2022	42.485	3,21%	1,128	1,112	1,149	1,126
01/09/2022	146.994	-5,87%	1,15	1,083	1,166	1,091
31/08/2022	358.500	-3,58%	1,21	1,14	1,219	1,159
30/08/2022	127.706	3,71%	1,162	1,16	1,224	1,202
29/08/2022	84.370	-0,60%	1,165	1,14	1,171	1,159
26/08/2022	26.482	-1,93%	1,171	1,166	1,185	1,166
25/08/2022	104.577	0,25%	1,189	1,17	1,19	1,189
24/08/2022	49.465	-0,17%	1,188	1,17	1,19	1,186
23/08/2022	29.904	1,11%	1,171	1,17	1,199	1,188
22/08/2022	66.036	-3,21%	1,214	1,172	1,214	1,175
19/08/2022	24.459	0,17%	1,213	1,21	1,23	1,214
18/08/2022	34.385	-2,18%	1,23	1,205	1,243	1,212
17/08/2022	73.148	-3,20%	1,28	1,211	1,294	1,239
16/08/2022	216.273	-1,08%	1,292	1,271	1,335	1,28
15/08/2022	38.905	1,89%	1,27	1,26	1,294	1,294
12/08/2022	22.462	0,79%	1,264	1,249	1,27	1,27
11/08/2022	43.139	0,48%	1,254	1,241	1,279	1,26
10/08/2022	27.182	0,16%	1,28	1,231	1,28	1,254
09/08/2022	48.160	0,97%	1,262	1,23	1,262	1,252
08/08/2022	91.339	-1,98%	1,276	1,234	1,30	1,24
05/08/2022	95.223	3,60%	1,25	1,22	1,278	1,265
04/08/2022	92.863	1,58%	1,25	1,221	1,273	1,221
03/08/2022	156.149	1,26%	1,188	1,17	1,257	1,202
02/08/2022	79.973	-2,79%	1,24	1,178	1,24	1,187
01/08/2022	70.788	-3,10%	1,26	1,201	1,279	1,221
29/07/2022	214.610	5,00%	1,19	1,19	1,278	1,26
28/07/2022	112.205	-5,21%	1,25	1,187	1,25	1,20
27/07/2022	37.690	-3,21%	1,304	1,266	1,317	1,266
26/07/2022	116.296	-4,46%	1,368	1,278	1,368	1,308
25/07/2022	196.501	2,39%	1,394	1,33	1,394	1,369
22/07/2022	123.990	3,72%	1,29	1,28	1,339	1,337
21/07/2022	188.121	-5,22%	1,37	1,289	1,405	1,289
20/07/2022	149.891	3,03%	1,32	1,32	1,395	1,36
19/07/2022	191.009	8,37%	1,212	1,212	1,32	1,32
18/07/2022	42.629	4,10%	1,171	1,171	1,228	1,218
15/07/2022	32.027	-1,93%	1,16	1,16	1,191	1,17
14/07/2022	18.547	-0,33%	1,197	1,161	1,21	1,193
13/07/2022	88.081	-0,25%	1,187	1,17	1,219	1,197
12/07/2022	40.024	3,18%	1,161	1,147	1,20	1,20
11/07/2022	34.120	-3,08%	1,22	1,15	1,22	1,163
08/07/2022	40.954	1,18%	1,179	1,158	1,20	1,20
07/07/2022	33.419	0,59%	1,218	1,176	1,218	1,186
06/07/2022	88.504	1,20%	1,14	1,14	1,21	1,179
05/07/2022	89.760	-7,47%	1,258	1,165	1,258	1,165
04/07/2022	39.783	-0,08%	1,258	1,206	1,26	1,259
01/07/2022	134.543	4,83%	1,246	1,178	1,268	1,26
30/06/2022	121.779	-3,45%	1,23	1,18	1,236	1,202
29/06/2022	43.141	0,48%	1,25	1,221	1,25	1,245
28/06/2022	34.384	-1,12%	1,26	1,239	1,27	1,239
27/06/2022	97.950	-1,88%	1,293	1,241	1,32	1,253
24/06/2022	93.063	4,67%	1,23	1,198	1,277	1,277
23/06/2022	10.734	-0,81%	1,22	1,20	1,22	1,22
22/06/2022	62.830	3,19%	1,244	1,191	1,244	1,23
21/06/2022	89.122	-3,09%	1,23	1,192	1,258	1,192
20/06/2022	28.665	2,08%	1,204	1,204	1,238	1,23
17/06/2022	97.073	2,03%	1,176	1,172	1,231	1,205
16/06/2022	455.728	-6,27%	1,248	1,13	1,248	1,181
15/06/2022	61.427	2,44%	1,22	1,22	1,263	1,26
14/06/2022	138.837	-4,73%	1,32	1,23	1,323	1,23