RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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