RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	251.291	-0,59%	50,30	49,95	50,58	50,28
06/10/2023	264.591	2,02%	49,91	49,76	50,58	50,58
05/10/2023	304.078	-0,74%	49,95	49,23	49,97	49,58
04/10/2023	493.135	-3,72%	51,72	49,62	51,72	49,95
03/10/2023	320.427	0,19%	51,74	51,30	52,16	51,88
02/10/2023	241.682	-1,15%	52,42	51,62	52,72	51,78
29/09/2023	459.543	0,31%	52,40	52,36	53,18	52,38
28/09/2023	306.348	1,64%	51,44	50,72	52,26	52,22
27/09/2023	432.773	0,59%	51,38	51,18	51,74	51,38
26/09/2023	223.062	-0,16%	50,86	50,66	51,34	51,08
25/09/2023	283.189	-0,04%	51,22	50,84	51,64	51,16
22/09/2023	284.138	-1,58%	51,58	50,68	51,64	51,18
21/09/2023	283.339	-0,15%	51,76	51,64	52,18	52,00
20/09/2023	229.899	0,46%	52,02	52,00	52,48	52,08
19/09/2023	366.366	1,93%	50,86	50,86	51,84	51,84
18/09/2023	396.971	-1,89%	51,78	50,86	51,96	50,86
15/09/2023	810.117	0,39%	52,00	51,62	52,36	51,84
14/09/2023	321.169	0,51%	51,66	51,08	51,82	51,64
13/09/2023	290.292	0,08%	51,34	51,00	51,76	51,38
12/09/2023	383.394	-1,53%	52,32	51,24	52,46	51,34
11/09/2023	312.667	0,15%	52,42	52,06	52,80	52,14
08/09/2023	381.511	-1,40%	53,04	51,88	53,08	52,06
07/09/2023	271.360	0,34%	52,52	52,52	53,22	52,80
06/09/2023	387.213	-2,01%	52,84	52,40	53,10	52,62
05/09/2023	179.982	-0,26%	53,62	53,42	54,06	53,70
04/09/2023	259.868	-0,11%	54,16	53,84	54,48	53,84
01/09/2023	295.700	-0,52%	54,16	53,84	54,78	53,90
31/08/2023	579.082	-0,15%	54,26	54,16	54,72	54,18
30/08/2023	285.003	0,26%	54,04	53,62	54,34	54,26
29/08/2023	387.289	-0,33%	54,40	54,04	54,46	54,12
28/08/2023	157.358	1,34%	53,92	53,92	54,30	54,30
25/08/2023	192.385	0,19%	53,50	53,40	54,12	53,58
24/08/2023	284.350	-1,76%	54,76	53,34	54,88	53,48
23/08/2023	284.072	-0,22%	54,62	54,26	54,98	54,44
22/08/2023	378.890	2,79%	54,50	54,46	55,26	54,56
21/08/2023	259.471	0,61%	52,82	52,80	53,22	53,08
18/08/2023	402.734	0,19%	52,50	52,00	52,90	52,76
17/08/2023	301.163	-1,61%	53,26	52,56	53,58	52,66
16/08/2023	293.105	0,26%	53,26	53,12	53,64	53,52
15/08/2023	261.834	-0,67%	54,00	53,26	54,14	53,38
14/08/2023	253.187	0,83%	53,22	53,14	53,80	53,74
11/08/2023	323.593	-0,93%	53,68	53,26	53,82	53,30
10/08/2023	366.699	0,26%	53,76	53,48	54,08	53,80
09/08/2023	288.695	0,90%	53,50	53,44	53,96	53,66
08/08/2023	249.172	-0,38%	53,00	52,90	53,60	53,18
07/08/2023	233.367	0,34%	53,02	52,78	53,42	53,38
04/08/2023	218.053	0,42%	53,26	52,70	53,36	53,20
03/08/2023	362.651	0,61%	52,46	52,26	52,98	52,98
02/08/2023	334.289	-0,45%	52,32	52,22	52,92	52,66
01/08/2023	326.937	-0,71%	53,22	52,78	53,22	52,90
31/07/2023	640.424	1,64%	52,32	52,18	53,70	53,28
28/07/2023	637.835	-0,42%	52,42	51,86	52,62	52,42
27/07/2023	381.072	2,33%	51,68	51,68	52,80	52,64
26/07/2023	352.498	-2,50%	52,46	50,46	52,68	51,44
25/07/2023	628.059	2,57%	50,10	50,10	54,18	52,76
24/07/2023	330.941	1,14%	50,42	50,20	51,46	51,44
21/07/2023	391.490	-0,39%	51,06	50,74	51,72	50,86
20/07/2023	814.108	-2,45%	52,12	49,98	52,58	51,06
19/07/2023	417.547	0,27%	52,10	52,04	52,64	52,34
18/07/2023	457.738	1,08%	51,36	51,10	53,04	52,20
17/07/2023	588.286	1,06%	51,00	50,88	51,74	51,64
14/07/2023	403.392	-0,51%	51,08	49,60	51,46	51,10
13/07/2023	366.696	0,08%	51,32	51,18	51,56	51,36
12/07/2023	625.909	2,74%	50,10	50,10	51,98	51,32
11/07/2023	276.934	1,61%	49,40	49,32	50,06	49,95
10/07/2023	327.314	0,72%	48,53	48,48	49,39	49,16
07/07/2023	367.335	2,67%	47,60	47,54	48,99	48,81
06/07/2023	314.798	-1,21%	47,95	47,42	48,01	47,54
05/07/2023	330.419	-0,93%	48,14	47,85	48,49	48,12
04/07/2023	166.862	-0,27%	48,76	48,46	48,80	48,57
03/07/2023	271.836	0,81%	48,50	48,50	49,20	48,70
30/06/2023	557.405	0,08%	48,12	48,10	48,63	48,31
29/06/2023	336.504	0,02%	48,33	48,22	48,77	48,27
28/06/2023	353.842	2,75%	47,22	47,22	48,38	48,26
27/06/2023	313.332	0,54%	47,11	46,71	47,20	46,97
26/06/2023	361.293	-1,16%	47,24	46,39	47,24	46,72
23/06/2023	349.205	0,23%	47,00	46,85	47,47	47,27
22/06/2023	299.193	-0,55%	47,19	46,75	47,30	47,16
21/06/2023	295.067	-0,06%	47,58	47,26	47,58	47,42
20/06/2023	342.436	-1,17%	47,97	47,33	47,97	47,45
19/06/2023	280.481	-1,26%	48,38	47,86	48,56	48,01
16/06/2023	655.107	-0,21%	48,85	48,55	49,00	48,62
15/06/2023	342.183	0,89%	48,40	48,21	48,72	48,72
14/06/2023	910.931	-2,07%	48,66	47,72	48,66	48,29
13/06/2023	355.027	0,90%	49,08	48,92	49,51	49,31
12/06/2023	366.397	-0,25%	49,07	48,74	49,32	48,87
09/06/2023	379.818	0,37%	48,75	48,56	49,09	48,99
08/06/2023	405.542	1,75%	48,00	47,99	49,10	48,81
07/06/2023	455.020	-0,52%	48,00	47,74	48,65	47,97
06/06/2023	491.615	-0,62%	48,12	47,42	48,50	48,22
05/06/2023	437.631	0,33%	48,50	48,41	49,15	48,52
02/06/2023	655.268	3,51%	47,01	47,01	48,57	48,36
01/06/2023	458.661	1,88%	46,31	46,13	46,79	46,72
31/05/2023	81.214	-1,69%	46,38	46,01	46,42	45,86
30/05/2023	362.857	-0,51%	47,21	46,78	47,32	46,87
29/05/2023	156.925	0,34%	47,22	46,99	47,38	47,11
26/05/2023	404.033	-0,15%	47,20	46,68	47,20	46,95
25/05/2023	326.789	-1,05%	47,53	46,70	47,53	47,02
24/05/2023	409.849	-1,25%	47,64	47,34	47,85	47,52
23/05/2023	291.941	0,31%	47,93	47,83	48,15	48,12