RandStad NV (RAND)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	205.917	-1,28%	57,38	56,88	57,66	56,96
29/12/2022	274.131	0,17%	57,02	57,02	57,82	57,70
28/12/2022	200.648	-0,52%	58,00	57,24	58,12	57,60
27/12/2022	150.203	0,45%	58,10	57,72	58,44	57,90
23/12/2022	241.357	0,66%	57,48	57,16	57,88	57,64
22/12/2022	244.538	-0,73%	57,70	57,04	58,04	57,26
21/12/2022	374.746	2,49%	56,76	56,66	57,78	57,68
20/12/2022	410.370	0,07%	55,50	55,42	56,42	56,28
19/12/2022	371.308	0,57%	56,04	55,74	56,54	56,24
16/12/2022	786.357	0,00%	55,90	54,86	55,96	55,92
15/12/2022	405.745	-1,55%	56,52	55,50	56,74	55,92
14/12/2022	262.068	-0,07%	56,70	56,12	56,96	56,80
13/12/2022	342.967	1,79%	56,06	55,60	57,60	56,84
12/12/2022	248.805	-0,64%	56,12	55,84	56,40	55,84
09/12/2022	231.687	1,85%	55,58	55,20	56,30	56,20
08/12/2022	380.115	-1,75%	56,20	55,14	56,32	55,18
07/12/2022	359.413	-0,92%	56,50	56,10	56,68	56,16
06/12/2022	400.296	0,04%	56,60	56,24	57,14	56,68
05/12/2022	324.139	0,07%	56,46	55,90	56,78	56,66
02/12/2022	362.489	1,80%	55,50	55,48	56,64	56,62
01/12/2022	445.455	1,13%	55,64	55,10	55,82	55,62
30/11/2022	731.515	-1,33%	55,98	54,52	56,36	55,00
29/11/2022	277.827	-0,57%	56,20	55,50	56,20	55,74
28/11/2022	379.573	-1,75%	56,92	55,90	57,12	56,06
25/11/2022	310.963	1,49%	56,28	56,10	57,18	57,06
24/11/2022	201.039	0,47%	56,06	55,98	56,72	56,22
23/11/2022	374.550	-0,71%	56,40	55,14	56,44	55,96
22/11/2022	455.814	1,15%	55,64	55,36	56,58	56,36
21/11/2022	337.141	1,20%	54,98	54,66	55,80	55,72
18/11/2022	452.441	2,42%	53,92	53,82	55,36	55,06
17/11/2022	371.304	-0,99%	54,50	53,26	54,74	53,76
16/11/2022	367.803	-1,38%	55,00	53,94	55,18	54,30
15/11/2022	552.150	0,84%	54,76	54,30	55,56	55,06
14/11/2022	359.904	-1,12%	55,34	53,78	55,52	54,60
11/11/2022	450.799	2,03%	54,30	54,24	55,50	55,22
10/11/2022	393.368	2,50%	52,66	52,42	54,14	54,12
09/11/2022	239.587	-0,60%	52,90	52,06	53,48	52,80
08/11/2022	368.959	1,84%	52,12	52,04	53,42	53,12
07/11/2022	380.314	2,23%	50,94	50,78	52,26	52,16
04/11/2022	423.619	2,41%	50,12	49,81	51,18	51,02
03/11/2022	233.560	-0,95%	50,00	48,90	50,02	49,82
02/11/2022	720.842	-0,36%	50,86	50,10	50,96	50,30
01/11/2022	366.382	0,08%	50,62	50,10	51,28	50,48
31/10/2022	342.315	1,04%	49,83	49,62	50,44	50,44
28/10/2022	353.555	0,46%	49,33	48,87	49,92	49,92
27/10/2022	295.245	0,10%	49,38	48,95	49,90	49,69
26/10/2022	526.141	2,10%	48,91	48,28	50,30	49,64
25/10/2022	604.548	1,63%	48,93	47,16	48,93	48,62
24/10/2022	543.635	1,66%	47,35	47,22	48,52	47,84
21/10/2022	430.540	-0,55%	46,94	46,34	47,45	47,06
20/10/2022	479.211	2,01%	46,33	46,14	47,81	47,32
19/10/2022	351.484	-2,17%	47,53	46,39	47,64	46,39
18/10/2022	348.755	0,64%	47,54	47,36	48,18	47,42
17/10/2022	417.029	2,52%	46,10	46,00	47,68	47,12
14/10/2022	577.716	0,88%	46,21	45,36	46,88	45,96
13/10/2022	525.322	2,64%	44,20	43,97	45,76	45,56
12/10/2022	388.702	0,61%	44,35	43,34	44,54	44,39