RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
30/11/2023	540.851	-0,69%	54,86	54,30	54,90	54,50
29/11/2023	266.590	1,33%	54,20	54,14	54,88	54,88
28/11/2023	323.660	-0,26%	54,06	53,78	54,36	54,16
27/11/2023	222.207	-0,51%	54,60	54,26	54,70	54,30
24/11/2023	233.753	1,34%	53,94	53,92	54,58	54,58
23/11/2023	153.481	-0,07%	53,92	53,70	54,10	53,86
22/11/2023	251.110	1,09%	53,48	53,48	54,00	53,90
21/11/2023	221.464	-0,23%	53,54	53,20	53,74	53,32
20/11/2023	249.174	-0,11%	53,70	53,08	53,72	53,44
17/11/2023	319.792	1,63%	52,86	52,86	53,74	53,50
16/11/2023	417.848	-2,01%	53,70	52,64	53,90	52,64
15/11/2023	221.415	1,05%	53,18	53,18	53,90	53,72
14/11/2023	368.937	2,11%	52,04	51,88	53,16	53,16
13/11/2023	215.093	0,42%	51,96	51,74	52,18	52,06
10/11/2023	217.727	-1,11%	52,18	51,64	52,18	51,84
09/11/2023	336.557	2,34%	50,94	50,94	52,44	52,42
08/11/2023	336.096	0,20%	51,20	50,74	51,50	51,22
07/11/2023	238.995	-0,74%	51,30	50,82	51,78	51,12
06/11/2023	262.568	-0,62%	51,80	51,38	52,08	51,50
03/11/2023	313.808	0,47%	51,76	51,56	52,66	51,82
02/11/2023	610.509	4,29%	50,16	50,16	51,76	51,58
01/11/2023	291.801	1,27%	48,91	48,75	49,79	49,46
31/10/2023	360.258	0,78%	48,59	48,39	49,00	48,84
30/10/2023	273.518	0,12%	48,71	48,26	48,98	48,46
27/10/2023	327.347	-1,81%	49,35	48,36	49,59	48,40
26/10/2023	297.057	1,09%	48,18	47,92	49,29	49,29
25/10/2023	351.991	0,14%	48,72	48,11	49,17	48,76
24/10/2023	674.010	1,67%	46,06	46,06	50,14	48,69
23/10/2023	423.944	0,48%	47,87	47,42	48,09	47,89
20/10/2023	438.432	-1,65%	48,14	47,66	48,14	47,66
19/10/2023	472.758	-1,40%	48,92	47,33	49,17	48,46
18/10/2023	320.852	-0,95%	49,49	49,07	49,95	49,15
17/10/2023	382.002	-1,78%	50,26	49,32	50,26	49,62
16/10/2023	265.593	0,04%	50,70	50,52	50,94	50,52
13/10/2023	282.401	-1,79%	51,36	50,32	51,70	50,50
12/10/2023	291.242	0,75%	51,78	51,30	51,92	51,42
11/10/2023	312.209	-1,01%	50,90	50,36	51,16	51,04
10/10/2023	438.527	2,55%	50,66	50,34	51,98	51,56