Rubis SCA (RUI)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
113.617 |
0,85%
|
25,96
|
25,84
|
26,12
|
26,10
|
18/05/2023 |
96.953 |
0,47%
|
25,96
|
25,80
|
26,02
|
25,88
|
17/05/2023 |
117.763 |
-0,16%
|
25,66
|
25,52
|
25,84
|
25,76
|
16/05/2023 |
75.704 |
0,08%
|
25,74
|
25,70
|
26,02
|
25,80
|
15/05/2023 |
104.187 |
0,00%
|
25,80
|
25,64
|
25,90
|
25,78
|
12/05/2023 |
141.704 |
0,31%
|
25,72
|
25,68
|
26,06
|
25,78
|
11/05/2023 |
118.298 |
0,31%
|
25,70
|
25,44
|
25,80
|
25,70
|
10/05/2023 |
125.835 |
0,63%
|
25,52
|
25,36
|
25,70
|
25,62
|
09/05/2023 |
109.942 |
-0,86%
|
25,56
|
25,32
|
25,58
|
25,46
|
08/05/2023 |
131.646 |
0,71%
|
25,60
|
25,56
|
25,76
|
25,68
|
05/05/2023 |
199.761 |
-0,93%
|
26,00
|
25,16
|
26,10
|
25,50
|
04/05/2023 |
166.527 |
-1,53%
|
26,04
|
25,68
|
26,08
|
25,74
|
03/05/2023 |
131.884 |
0,31%
|
26,14
|
25,84
|
26,14
|
26,14
|
02/05/2023 |
178.790 |
-2,69%
|
26,62
|
25,94
|
26,70
|
26,06
|
01/05/2023 |
125.019 |
1,36%
|
26,50
|
26,28
|
26,78
|
26,78
|
28/04/2023 |
125.019 |
1,36%
|
26,50
|
26,28
|
26,78
|
26,78
|
27/04/2023 |
80.833 |
0,00%
|
26,24
|
26,20
|
26,46
|
26,42
|
26/04/2023 |
404.765 |
1,54%
|
26,00
|
25,96
|
26,44
|
26,42
|
25/04/2023 |
152.344 |
-0,23%
|
26,02
|
25,82
|
26,14
|
26,02
|
24/04/2023 |
77.249 |
0,00%
|
25,92
|
25,90
|
26,14
|
26,08
|
21/04/2023 |
137.358 |
-0,46%
|
26,20
|
25,96
|
26,26
|
26,08
|
20/04/2023 |
128.142 |
0,38%
|
26,08
|
26,04
|
26,32
|
26,20
|
19/04/2023 |
169.021 |
-0,99%
|
26,24
|
26,06
|
26,38
|
26,10
|
18/04/2023 |
126.138 |
-0,38%
|
26,52
|
26,32
|
26,60
|
26,36
|
17/04/2023 |
236.964 |
0,53%
|
26,32
|
26,26
|
26,74
|
26,46
|
14/04/2023 |
199.680 |
0,23%
|
26,34
|
26,18
|
26,48
|
26,32
|
13/04/2023 |
214.272 |
1,00%
|
25,94
|
25,74
|
26,26
|
26,26
|
12/04/2023 |
215.253 |
2,04%
|
25,66
|
25,56
|
26,00
|
26,00
|
11/04/2023 |
157.127 |
1,60%
|
25,44
|
25,28
|
25,60
|
25,48
|
10/04/2023 |
99.779 |
0,64%
|
24,94
|
24,94
|
25,24
|
25,08
|
06/04/2023 |
99.779 |
0,64%
|
24,94
|
24,94
|
25,24
|
25,08
|
05/04/2023 |
178.361 |
-1,50%
|
25,34
|
24,76
|
25,42
|
24,92
|
04/04/2023 |
169.219 |
1,04%
|
25,20
|
25,20
|
25,52
|
25,30
|
03/04/2023 |
170.276 |
1,50%
|
24,94
|
24,90
|
25,16
|
25,04
|
31/03/2023 |
130.138 |
0,61%
|
24,58
|
24,58
|
24,79
|
24,67
|
30/03/2023 |
140.854 |
2,42%
|
24,04
|
24,02
|
24,63
|
24,52
|
29/03/2023 |
146.160 |
0,55%
|
23,92
|
23,76
|
24,00
|
23,94
|
28/03/2023 |
151.368 |
0,42%
|
23,99
|
23,49
|
24,05
|
23,81
|
27/03/2023 |
158.862 |
-0,08%
|
24,07
|
23,66
|
24,14
|
23,71
|
24/03/2023 |
216.455 |
-1,49%
|
23,95
|
23,43
|
23,99
|
23,73
|
23/03/2023 |
122.588 |
-0,99%
|
24,25
|
23,99
|
24,34
|
24,09
|
22/03/2023 |
226.538 |
-1,50%
|
24,67
|
24,31
|
24,67
|
24,33
|
21/03/2023 |
155.508 |
1,02%
|
24,60
|
24,51
|
24,91
|
24,70
|
20/03/2023 |
195.200 |
0,45%
|
24,29
|
23,61
|
24,47
|
24,45
|
17/03/2023 |
707.111 |
-1,66%
|
25,00
|
23,98
|
25,33
|
24,34
|
16/03/2023 |
257.626 |
1,56%
|
24,55
|
24,15
|
24,79
|
24,75
|
15/03/2023 |
341.842 |
-3,71%
|
25,30
|
24,21
|
25,40
|
24,37
|
14/03/2023 |
178.948 |
0,28%
|
25,10
|
24,85
|
25,37
|
25,31
|
13/03/2023 |
360.288 |
-2,74%
|
25,86
|
24,90
|
25,86
|
25,24
|
10/03/2023 |
171.569 |
-1,29%
|
26,05
|
25,80
|
26,05
|
25,95
|
09/03/2023 |
151.596 |
-0,45%
|
26,40
|
26,06
|
26,43
|
26,29
|
08/03/2023 |
96.728 |
0,30%
|
26,30
|
26,20
|
26,47
|
26,41
|
07/03/2023 |
154.886 |
-0,23%
|
26,51
|
26,32
|
26,64
|
26,33
|
06/03/2023 |
148.652 |
-0,23%
|
26,50
|
26,29
|
26,60
|
26,39
|
03/03/2023 |
134.184 |
0,99%
|
26,29
|
26,17
|
26,46
|
26,45
|
02/03/2023 |
165.108 |
0,50%
|
26,08
|
25,78
|
26,22
|
26,19
|
01/03/2023 |
266.225 |
-0,38%
|
26,16
|
26,00
|
26,33
|
26,06
|
28/02/2023 |
272.128 |
-1,02%
|
26,50
|
26,07
|
26,52
|
26,16
|
27/02/2023 |
138.289 |
0,96%
|
26,44
|
26,32
|
26,57
|
26,43
|
24/02/2023 |
155.510 |
-0,19%
|
26,35
|
26,14
|
26,55
|
26,18
|
23/02/2023 |
178.836 |
1,90%
|
25,85
|
25,85
|
26,42
|
26,23
|
22/02/2023 |
135.277 |
-1,68%
|
26,10
|
25,68
|
26,21
|
25,74
|
21/02/2023 |
106.641 |
-0,08%
|
26,20
|
26,00
|
26,37
|
26,18
|
20/02/2023 |
118.387 |
0,73%
|
26,24
|
26,03
|
26,36
|
26,20
|
17/02/2023 |
119.199 |
0,19%
|
25,88
|
25,73
|
26,08
|
26,01
|
16/02/2023 |
74.611 |
0,12%
|
26,10
|
25,82
|
26,10
|
25,96
|
15/02/2023 |
87.772 |
-0,04%
|
25,99
|
25,85
|
26,12
|
25,93
|
14/02/2023 |
103.904 |
0,31%
|
25,93
|
25,86
|
26,10
|
25,94
|
13/02/2023 |
78.787 |
0,16%
|
25,85
|
25,75
|
25,96
|
25,86
|
10/02/2023 |
142.891 |
-0,12%
|
25,66
|
25,52
|
25,91
|
25,82
|
09/02/2023 |
174.687 |
-0,12%
|
25,94
|
25,64
|
26,07
|
25,85
|
08/02/2023 |
354.101 |
0,74%
|
26,15
|
25,28
|
26,66
|
25,88
|
07/02/2023 |
124.566 |
1,02%
|
25,56
|
25,40
|
25,78
|
25,69
|
06/02/2023 |
207.266 |
-1,24%
|
25,60
|
25,34
|
25,76
|
25,43
|
03/02/2023 |
150.931 |
-1,08%
|
25,94
|
25,66
|
25,94
|
25,75
|
02/02/2023 |
208.936 |
0,54%
|
26,04
|
25,77
|
26,13
|
26,03
|
01/02/2023 |
147.463 |
0,86%
|
25,78
|
25,73
|
26,16
|
25,89
|
31/01/2023 |
679.737 |
0,35%
|
25,60
|
25,44
|
25,75
|
25,67
|
30/01/2023 |
165.238 |
-0,97%
|
25,81
|
25,41
|
25,81
|
25,58
|
27/01/2023 |
182.546 |
-0,42%
|
25,91
|
25,61
|
26,03
|
25,83
|
26/01/2023 |
247.923 |
1,65%
|
25,50
|
25,50
|
26,00
|
25,94
|
25/01/2023 |
183.782 |
-0,78%
|
25,86
|
25,30
|
25,92
|
25,52
|
24/01/2023 |
95.640 |
0,08%
|
25,76
|
25,62
|
25,88
|
25,72
|
23/01/2023 |
111.244 |
-0,16%
|
25,70
|
25,60
|
25,80
|
25,70
|
20/01/2023 |
99.509 |
0,27%
|
25,82
|
25,70
|
26,00
|
25,74
|
19/01/2023 |
190.887 |
-2,73%
|
26,10
|
25,49
|
26,10
|
25,67
|
18/01/2023 |
116.219 |
0,46%
|
26,35
|
26,32
|
26,58
|
26,39
|
17/01/2023 |
99.013 |
0,73%
|
26,07
|
26,02
|
26,30
|
26,27
|
16/01/2023 |
108.908 |
0,97%
|
25,94
|
25,92
|
26,25
|
26,08
|
13/01/2023 |
136.376 |
0,12%
|
25,80
|
25,77
|
26,06
|
25,83
|
12/01/2023 |
142.722 |
2,63%
|
25,31
|
25,28
|
25,97
|
25,80
|
11/01/2023 |
135.804 |
0,04%
|
25,20
|
24,81
|
25,24
|
25,14
|
10/01/2023 |
114.068 |
-1,87%
|
25,50
|
25,00
|
25,50
|
25,13
|
09/01/2023 |
159.926 |
1,11%
|
25,55
|
25,42
|
25,91
|
25,61
|
06/01/2023 |
189.001 |
0,16%
|
25,31
|
25,28
|
25,57
|
25,33
|
05/01/2023 |
101.944 |
0,60%
|
25,15
|
25,10
|
25,41
|
25,29
|
04/01/2023 |
198.907 |
0,64%
|
25,05
|
24,94
|
25,17
|
25,14
|
03/01/2023 |
145.623 |
-0,36%
|
24,99
|
24,86
|
25,38
|
24,98
|
02/01/2023 |
126.015 |
1,91%
|
24,92
|
24,77
|
25,09
|
25,07
|
30/12/2022 |
91.288 |
-1,17%
|
24,80
|
24,60
|
24,94
|
24,60
|