RandStad NV (RAND)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,65%
|
44,52
|
44,32
|
44,89
|
44,88
|
17/07/2024 |
404.950 |
0,65%
|
44,52
|
44,32
|
44,89
|
44,88
|
16/07/2024 |
342.477 |
-0,16%
|
44,32
|
44,04
|
44,59
|
44,59
|
15/07/2024 |
290.116 |
-0,20%
|
44,62
|
44,45
|
44,74
|
44,66
|
12/07/2024 |
513.612 |
2,66%
|
43,79
|
43,78
|
44,84
|
44,75
|
11/07/2024 |
346.229 |
1,25%
|
43,31
|
42,86
|
43,76
|
43,59
|
10/07/2024 |
334.534 |
2,06%
|
42,30
|
42,30
|
43,16
|
43,05
|
09/07/2024 |
622.640 |
-1,77%
|
41,00
|
41,00
|
42,39
|
42,18
|
08/07/2024 |
320.126 |
-0,99%
|
43,23
|
42,89
|
43,34
|
42,94
|
05/07/2024 |
296.016 |
-0,25%
|
43,67
|
43,21
|
44,09
|
43,37
|
04/07/2024 |
180.712 |
0,63%
|
43,41
|
43,37
|
43,70
|
43,48
|
03/07/2024 |
501.350 |
0,79%
|
43,02
|
43,02
|
43,55
|
43,21
|
02/07/2024 |
307.685 |
0,14%
|
42,67
|
42,22
|
43,01
|
42,87
|
01/07/2024 |
345.873 |
1,13%
|
42,73
|
42,53
|
43,30
|
42,81
|
28/06/2024 |
529.961 |
0,19%
|
42,35
|
42,09
|
42,61
|
42,33
|
27/06/2024 |
621.989 |
-0,54%
|
42,44
|
41,89
|
42,87
|
42,25
|
26/06/2024 |
804.140 |
-3,78%
|
44,24
|
41,92
|
44,67
|
42,48
|
25/06/2024 |
475.728 |
-2,88%
|
45,37
|
44,11
|
45,53
|
44,15
|
24/06/2024 |
335.829 |
0,22%
|
45,37
|
45,25
|
45,96
|
45,46
|
21/06/2024 |
1.058.233 |
-1,52%
|
46,03
|
45,36
|
46,09
|
45,36
|
20/06/2024 |
266.074 |
0,28%
|
45,97
|
45,97
|
46,40
|
46,06
|
19/06/2024 |
174.421 |
0,09%
|
45,93
|
45,83
|
46,17
|
45,93
|
18/06/2024 |
403.830 |
0,95%
|
45,66
|
45,40
|
46,06
|
45,89
|
17/06/2024 |
288.338 |
0,09%
|
45,51
|
45,15
|
45,73
|
45,46
|
14/06/2024 |
376.339 |
-1,94%
|
46,28
|
45,27
|
46,46
|
45,42
|
13/06/2024 |
383.817 |
-0,71%
|
46,56
|
46,12
|
46,59
|
46,32
|
12/06/2024 |
293.195 |
0,50%
|
46,50
|
46,26
|
46,75
|
46,65
|
11/06/2024 |
400.300 |
-1,28%
|
47,19
|
46,25
|
47,19
|
46,42
|
10/06/2024 |
238.852 |
-0,97%
|
47,10
|
46,76
|
47,20
|
47,02
|
07/06/2024 |
320.834 |
-1,10%
|
47,98
|
47,26
|
48,27
|
47,48
|
06/06/2024 |
251.619 |
-0,04%
|
48,00
|
47,73
|
48,24
|
48,01
|
05/06/2024 |
254.104 |
-1,36%
|
48,78
|
48,03
|
48,79
|
48,03
|
04/06/2024 |
393.295 |
0,21%
|
48,51
|
48,11
|
48,78
|
48,69
|
03/06/2024 |
247.704 |
0,39%
|
48,84
|
48,57
|
48,94
|
48,59
|
31/05/2024 |
695.896 |
-0,64%
|
48,68
|
48,34
|
48,86
|
48,40
|
30/05/2024 |
313.289 |
-0,27%
|
48,50
|
48,41
|
49,02
|
48,71
|
29/05/2024 |
210.172 |
-1,75%
|
49,50
|
48,65
|
49,55
|
48,84
|
28/05/2024 |
232.830 |
-1,21%
|
50,44
|
49,52
|
50,50
|
49,71
|
27/05/2024 |
150.239 |
0,68%
|
50,00
|
49,80
|
50,42
|
50,32
|
24/05/2024 |
337.444 |
-0,79%
|
50,02
|
49,82
|
50,30
|
49,98
|
23/05/2024 |
225.270 |
0,86%
|
50,10
|
49,99
|
50,60
|
50,38
|
22/05/2024 |
257.303 |
-0,46%
|
50,10
|
49,87
|
50,22
|
49,95
|
21/05/2024 |
375.321 |
-1,30%
|
50,60
|
50,06
|
50,60
|
50,18
|
20/05/2024 |
151.540 |
0,20%
|
50,80
|
50,68
|
50,98
|
50,84
|
17/05/2024 |
401.438 |
0,44%
|
50,34
|
50,30
|
50,84
|
50,74
|
16/05/2024 |
359.167 |
0,36%
|
50,34
|
50,20
|
50,70
|
50,52
|
15/05/2024 |
390.562 |
-0,79%
|
50,70
|
50,32
|
51,20
|
50,34
|
14/05/2024 |
529.820 |
1,54%
|
49,97
|
49,87
|
50,96
|
50,74
|
13/05/2024 |
497.204 |
1,73%
|
49,05
|
49,02
|
50,20
|
49,97
|
10/05/2024 |
671.087 |
2,61%
|
47,91
|
47,91
|
49,12
|
49,12
|
09/05/2024 |
237.730 |
0,97%
|
47,41
|
47,38
|
48,05
|
47,87
|
08/05/2024 |
425.106 |
0,02%
|
47,49
|
47,35
|
48,00
|
47,41
|
07/05/2024 |
506.814 |
1,20%
|
47,11
|
46,75
|
47,40
|
47,40
|
06/05/2024 |
183.856 |
0,30%
|
46,88
|
46,84
|
47,25
|
46,84
|
03/05/2024 |
436.738 |
0,39%
|
46,67
|
46,65
|
47,55
|
46,70
|
02/05/2024 |
339.729 |
-1,44%
|
47,25
|
46,48
|
47,33
|
46,52
|
01/05/2024 |
356.698 |
0,00%
|
47,20
|
46,93
|
47,39
|
47,20
|
30/04/2024 |
356.698 |
1,66%
|
47,20
|
46,93
|
47,39
|
47,20
|
29/04/2024 |
306.804 |
1,64%
|
46,49
|
46,46
|
47,32
|
47,19
|
26/04/2024 |
504.059 |
1,62%
|
46,03
|
45,99
|
46,72
|
46,43
|
25/04/2024 |
690.709 |
-1,68%
|
46,56
|
45,46
|
46,66
|
45,69
|
24/04/2024 |
751.372 |
3,27%
|
46,56
|
45,66
|
47,07
|
46,47
|
23/04/2024 |
1.296.031 |
-7,22%
|
46,15
|
44,78
|
46,30
|
45,00
|
22/04/2024 |
511.832 |
0,69%
|
48,57
|
48,13
|
48,77
|
48,50
|
19/04/2024 |
432.116 |
-0,37%
|
47,92
|
47,60
|
48,38
|
48,17
|
18/04/2024 |
702.989 |
2,65%
|
47,23
|
46,74
|
48,35
|
48,35
|
17/04/2024 |
332.359 |
0,77%
|
46,81
|
46,81
|
47,46
|
47,10
|
16/04/2024 |
573.612 |
-3,69%
|
47,90
|
46,68
|
47,90
|
46,74
|
15/04/2024 |
366.243 |
0,29%
|
48,38
|
48,16
|
48,98
|
48,53
|
12/04/2024 |
479.729 |
-0,84%
|
48,34
|
48,21
|
49,33
|
48,39
|
11/04/2024 |
358.919 |
-0,02%
|
48,63
|
48,43
|
49,20
|
48,80
|
10/04/2024 |
430.878 |
-0,29%
|
49,24
|
48,19
|
49,47
|
48,81
|
09/04/2024 |
424.600 |
0,76%
|
48,38
|
48,17
|
48,95
|
48,95
|
08/04/2024 |
223.197 |
1,61%
|
47,77
|
47,70
|
48,70
|
48,58
|
05/04/2024 |
313.516 |
-1,59%
|
47,85
|
47,62
|
48,21
|
47,81
|
04/04/2024 |
487.252 |
2,10%
|
47,71
|
47,50
|
48,58
|
48,58
|
03/04/2024 |
476.129 |
-0,61%
|
47,85
|
47,10
|
47,96
|
47,58
|
02/04/2024 |
633.829 |
-2,15%
|
48,75
|
47,87
|
49,28
|
47,87
|
01/04/2024 |
0 |
-1,01%
|
49,59
|
48,67
|
50,10
|
48,92
|
28/03/2024 |
866.020 |
-1,01%
|
49,59
|
48,67
|
50,10
|
48,92
|
27/03/2024 |
469.586 |
0,19%
|
51,60
|
51,48
|
52,26
|
51,70
|
26/03/2024 |
355.907 |
1,14%
|
51,10
|
50,94
|
51,60
|
51,60
|
25/03/2024 |
315.381 |
-0,47%
|
51,26
|
50,92
|
51,26
|
51,02
|
22/03/2024 |
435.965 |
-1,76%
|
52,16
|
51,06
|
52,20
|
51,26
|
21/03/2024 |
461.984 |
2,64%
|
51,52
|
51,10
|
52,28
|
52,18
|
20/03/2024 |
215.195 |
0,12%
|
50,62
|
50,44
|
50,94
|
50,84
|
19/03/2024 |
436.821 |
0,79%
|
50,52
|
50,40
|
51,00
|
50,78
|
18/03/2024 |
284.679 |
-0,04%
|
50,62
|
50,22
|
50,78
|
50,38
|
15/03/2024 |
1.207.697 |
0,20%
|
50,24
|
50,24
|
50,60
|
50,40
|
14/03/2024 |
409.950 |
-1,14%
|
50,94
|
50,22
|
51,14
|
50,30
|
13/03/2024 |
445.484 |
-0,66%
|
51,20
|
50,88
|
51,52
|
50,88
|
12/03/2024 |
321.367 |
0,75%
|
51,00
|
50,78
|
51,42
|
51,22
|
11/03/2024 |
332.131 |
0,00%
|
50,70
|
50,56
|
51,22
|
50,84
|
08/03/2024 |
316.047 |
0,08%
|
50,92
|
50,60
|
51,00
|
50,84
|
07/03/2024 |
316.374 |
0,59%
|
50,24
|
50,02
|
50,98
|
50,80
|
06/03/2024 |
363.647 |
0,24%
|
50,32
|
50,30
|
50,68
|
50,50
|
05/03/2024 |
341.765 |
-0,63%
|
50,58
|
50,30
|
50,86
|
50,38
|
04/03/2024 |
291.346 |
-0,94%
|
50,98
|
50,32
|
51,08
|
50,70
|
01/03/2024 |
330.407 |
0,47%
|
50,86
|
50,48
|
51,18
|
51,18
|
29/02/2024 |
610.743 |
-0,16%
|
51,02
|
50,52
|
51,50
|
50,94
|