RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/02/2024	691.825	-0,51%	51,22	50,40	51,22	51,02
27/02/2024	309.989	0,87%	50,76	50,66	51,30	51,28
26/02/2024	343.307	-1,32%	51,48	50,56	51,56	50,84
23/02/2024	262.291	-0,12%	51,66	51,20	51,78	51,52
22/02/2024	348.740	0,59%	51,60	51,00	51,92	51,58
21/02/2024	245.310	-0,08%	51,38	51,08	51,74	51,28
20/02/2024	279.589	-0,54%	51,58	50,86	51,60	51,32
19/02/2024	212.529	-0,04%	51,46	51,42	51,94	51,60
16/02/2024	475.682	-1,56%	52,70	51,42	53,10	51,62
15/02/2024	358.405	-0,94%	52,74	52,18	53,68	52,44
14/02/2024	482.785	0,61%	52,00	52,00	53,20	52,94
13/02/2024	1.105.424	-1,24%	51,60	51,60	54,76	52,62
12/02/2024	342.421	1,56%	52,66	52,54	53,38	53,28
09/02/2024	351.032	-0,08%	52,78	51,96	52,84	52,46
08/02/2024	242.505	0,08%	52,58	52,36	52,74	52,50
07/02/2024	192.429	-1,80%	53,38	52,26	53,60	52,46
06/02/2024	228.473	0,87%	53,14	52,90	53,62	53,42
05/02/2024	162.691	-0,60%	53,18	52,94	53,38	52,96
02/02/2024	486.393	1,84%	52,46	52,46	53,28	53,28
01/02/2024	293.794	-0,83%	52,60	52,32	53,18	52,32
31/01/2024	355.621	0,30%	52,62	52,58	53,34	52,76
30/01/2024	716.955	0,54%	52,48	48,96	52,60	52,60
29/01/2024	316.706	-0,91%	52,74	52,30	52,78	52,32
26/01/2024	323.751	1,34%	52,08	52,00	53,16	52,80
25/01/2024	195.561	-0,54%	52,24	51,78	52,34	52,10
24/01/2024	294.282	2,55%	51,00	51,00	52,42	52,38
23/01/2024	386.379	-0,16%	51,30	50,92	51,52	51,08
22/01/2024	389.448	0,35%	51,52	51,08	51,88	51,16
19/01/2024	253.591	-0,08%	51,36	50,80	51,56	50,98
18/01/2024	252.661	-0,31%	51,02	50,56	51,26	51,02
17/01/2024	316.853	-1,46%	51,54	50,84	51,60	51,18
16/01/2024	300.130	0,23%	51,50	51,40	51,94	51,94
15/01/2024	237.554	-1,93%	52,70	51,82	52,76	51,82
12/01/2024	263.482	0,65%	52,62	52,60	53,38	52,84
11/01/2024	406.634	0,58%	52,80	52,28	52,82	52,50
10/01/2024	730.143	-1,95%	53,00	51,06	53,18	52,20
09/01/2024	728.151	-3,27%	53,50	51,98	53,56	53,24
08/01/2024	228.815	0,26%	54,82	54,22	55,08	55,04
05/01/2024	250.824	-1,33%	55,44	54,50	55,56	54,90
04/01/2024	204.420	0,43%	55,50	55,24	55,76	55,64
03/01/2024	310.186	-2,64%	57,02	54,80	57,10	55,40
02/01/2024	150.124	0,32%	57,00	56,64	57,48	56,90
29/12/2023	209.017	-0,21%	56,92	56,72	57,18	56,72
28/12/2023	195.951	-0,73%	57,36	56,84	57,50	56,84
27/12/2023	213.781	0,25%	57,04	57,04	57,56	57,26
26/12/2023	169.686	0,56%	56,80	56,76	57,22	57,12
22/12/2023	169.686	0,56%	56,80	56,76	57,22	57,12
21/12/2023	247.279	-0,80%	56,98	56,62	57,18	56,80
20/12/2023	281.935	0,04%	57,10	56,68	57,26	57,26
19/12/2023	282.367	1,24%	56,60	56,58	57,30	57,24
18/12/2023	286.173	-1,09%	56,80	56,44	56,90	56,54
15/12/2023	726.945	1,06%	56,96	56,74	57,40	57,16
14/12/2023	452.324	0,89%	56,70	56,28	57,56	56,56
13/12/2023	220.043	-0,25%	56,42	56,04	56,58	56,06
12/12/2023	251.789	-0,07%	56,28	56,10	56,48	56,20
11/12/2023	393.189	0,39%	56,04	56,02	56,54	56,24
08/12/2023	346.792	2,00%	55,32	55,32	56,12	56,02
07/12/2023	247.723	-0,11%	54,94	54,62	55,12	54,92
06/12/2023	295.232	0,37%	54,92	54,64	55,40	54,98
05/12/2023	337.638	-0,04%	54,84	54,78	55,50	54,78
04/12/2023	210.605	-0,04%	54,82	54,76	55,16	54,80
01/12/2023	286.696	0,59%	54,78	54,52	55,16	54,82