RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	277.900	-0,19%	48,06	47,76	48,11	47,97
19/05/2023	454.501	0,76%	47,79	47,74	48,23	48,06
18/05/2023	258.760	1,51%	47,30	47,23	47,74	47,70
17/05/2023	350.254	0,21%	46,70	46,63	47,22	46,99
16/05/2023	440.074	-1,08%	47,10	46,55	47,25	46,89
15/05/2023	342.458	0,00%	47,69	47,26	47,81	47,40
12/05/2023	353.237	0,02%	47,39	47,11	47,58	47,40
11/05/2023	458.343	-0,57%	47,66	47,11	47,95	47,39
10/05/2023	422.002	0,34%	47,54	47,06	47,91	47,66
09/05/2023	460.733	-0,17%	47,50	47,07	47,83	47,50
08/05/2023	373.008	-0,69%	48,19	47,34	48,19	47,58
05/05/2023	443.201	1,74%	47,13	47,04	48,09	47,91
04/05/2023	656.137	-1,77%	48,16	46,78	48,16	47,09
03/05/2023	514.931	-1,09%	48,70	47,79	48,74	47,94
02/05/2023	506.420	-1,52%	49,23	48,40	49,30	48,47
01/05/2023	570.690	2,37%	48,13	48,03	49,39	49,22
28/04/2023	570.690	2,37%	48,13	48,03	49,39	49,22
27/04/2023	626.736	-0,95%	48,26	47,96	48,58	48,08
26/04/2023	661.293	0,31%	48,18	47,47	48,66	48,54
25/04/2023	1.046.426	-6,15%	48,56	48,11	50,56	48,39
24/04/2023	754.921	1,46%	50,74	50,70	51,70	51,56
21/04/2023	447.086	0,16%	50,44	50,00	50,86	50,82
20/04/2023	966.099	-2,20%	51,88	50,02	51,90	50,74
19/04/2023	519.063	-2,45%	53,22	51,78	53,28	51,88
18/04/2023	465.391	-0,90%	53,70	53,18	54,00	53,18
17/04/2023	473.269	1,06%	53,20	53,20	53,94	53,66
14/04/2023	740.450	1,45%	52,22	52,02	53,16	53,10
13/04/2023	490.458	1,24%	52,10	51,92	52,54	52,34
12/04/2023	545.011	0,62%	51,46	51,34	52,34	51,70
11/04/2023	709.678	1,58%	50,94	50,64	51,70	51,38
10/04/2023	492.734	0,92%	50,24	50,16	50,86	50,58
06/04/2023	492.734	0,92%	50,24	50,16	50,86	50,58
05/04/2023	705.018	-2,68%	51,94	50,10	52,04	50,12
04/04/2023	841.633	-4,17%	53,82	51,48	53,92	51,50
03/04/2023	491.005	-1,58%	54,28	53,48	54,50	53,74
31/03/2023	616.711	0,48%	54,38	54,26	54,82	54,60
30/03/2023	687.734	-0,51%	55,00	54,16	55,22	54,34
29/03/2023	406.463	2,10%	56,52	56,42	57,50	57,46
28/03/2023	477.731	0,25%	56,66	55,84	56,92	56,28
27/03/2023	376.028	-0,36%	57,44	56,14	57,50	56,14
24/03/2023	392.359	-2,43%	57,30	55,76	57,42	56,34
23/03/2023	414.903	0,42%	57,46	57,18	58,18	57,74
22/03/2023	323.954	-0,10%	57,92	57,42	58,02	57,50
21/03/2023	400.412	1,34%	57,28	56,98	57,78	57,56
20/03/2023	394.864	1,83%	55,56	54,54	57,28	56,80
17/03/2023	800.969	-2,04%	57,04	55,72	57,72	55,78
16/03/2023	470.534	1,79%	56,58	55,60	57,22	56,94
15/03/2023	713.438	-3,59%	57,96	55,26	58,14	55,94
14/03/2023	800.128	-1,83%	58,90	57,70	59,12	58,02
13/03/2023	3.244.643	-4,25%	61,68	58,52	61,74	59,10
10/03/2023	1.138.202	2,32%	61,12	60,00	62,74	61,72
09/03/2023	553.032	1,41%	59,36	59,06	60,32	60,32
08/03/2023	760.738	-3,06%	60,50	59,24	60,56	59,48
07/03/2023	354.420	-0,42%	61,54	61,30	62,02	61,36
06/03/2023	343.965	0,65%	61,40	60,90	61,70	61,62
03/03/2023	501.319	2,65%	59,82	59,74	61,64	61,22
02/03/2023	393.432	1,67%	58,50	58,22	60,02	59,64
01/03/2023	452.359	0,96%	58,04	57,80	59,58	58,66
28/02/2023	725.005	0,07%	58,00	57,32	58,42	58,10
27/02/2023	222.175	1,33%	57,44	57,44	58,32	58,06
24/02/2023	338.397	-0,59%	58,00	57,30	58,46	57,30
23/02/2023	331.227	0,21%	57,76	57,62	58,16	57,64
22/02/2023	393.505	-0,28%	57,58	56,66	57,66	57,52
21/02/2023	644.118	-2,40%	58,90	57,34	59,20	57,68
20/02/2023	273.719	-0,24%	59,20	58,96	59,56	59,10
17/02/2023	614.605	0,71%	57,86	57,50	59,24	59,24
16/02/2023	676.388	-3,13%	61,10	58,52	61,10	58,82
15/02/2023	764.993	2,64%	59,70	59,50	61,04	60,72
14/02/2023	686.977	-0,91%	59,92	58,66	60,86	59,16
13/02/2023	346.925	0,17%	59,84	59,20	60,06	59,70
10/02/2023	473.947	-1,42%	60,16	59,02	60,46	59,60
09/02/2023	262.449	1,24%	60,04	59,94	60,78	60,46
08/02/2023	302.845	0,00%	60,00	59,56	60,76	59,72
07/02/2023	280.884	-0,83%	60,24	59,50	60,54	59,72
06/02/2023	413.931	-2,90%	61,60	60,22	62,14	60,22
03/02/2023	543.707	2,21%	60,50	60,00	62,10	62,02
02/02/2023	407.206	2,33%	59,42	59,18	60,68	60,68
01/02/2023	425.974	1,06%	58,66	58,00	59,38	59,30
31/01/2023	459.749	-0,48%	59,04	58,08	59,10	58,68
30/01/2023	293.745	0,24%	58,58	57,92	59,06	58,96
27/01/2023	284.352	-0,03%	58,92	58,42	59,06	58,82
26/01/2023	333.004	0,51%	58,74	58,22	58,96	58,84
25/01/2023	325.610	-1,15%	59,30	58,16	59,60	58,54
24/01/2023	356.989	-0,87%	58,38	58,08	59,36	59,22
23/01/2023	235.358	0,13%	59,94	59,52	60,26	59,74
20/01/2023	252.553	0,95%	59,22	59,16	59,90	59,66
19/01/2023	299.610	-1,40%	59,60	58,66	59,80	59,10
18/01/2023	347.167	1,63%	59,00	58,80	60,48	59,94
17/01/2023	315.047	0,20%	58,76	58,64	59,58	58,98
16/01/2023	197.276	1,27%	58,40	58,12	59,04	58,86
13/01/2023	256.208	0,80%	57,78	57,56	58,40	58,12
12/01/2023	442.823	2,20%	56,68	56,10	57,78	57,66
11/01/2023	519.429	0,21%	56,32	55,44	57,08	56,42
10/01/2023	887.873	-6,82%	59,82	56,04	60,00	56,30
09/01/2023	319.171	0,60%	60,24	60,08	60,90	60,42
06/01/2023	321.687	1,59%	59,82	58,96	60,10	60,06
05/01/2023	308.790	0,17%	58,88	58,60	59,32	59,12
04/01/2023	351.541	0,85%	58,74	58,66	59,38	59,02
03/01/2023	445.141	1,04%	57,66	57,66	58,78	58,52
02/01/2023	151.308	1,69%	57,46	57,24	57,92	57,92