RPM International Inc (RPM)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
276.423 |
0,00%
|
114,58
|
114,34
|
115,82
|
114,37
|
17/07/2024 |
276.423 |
-1,00%
|
114,58
|
114,34
|
115,82
|
114,37
|
16/07/2024 |
249.087 |
4,04%
|
112,15
|
112,15
|
116,10
|
115,53
|
15/07/2024 |
177.527 |
0,43%
|
110,88
|
110,66
|
111,92
|
111,04
|
12/07/2024 |
152.364 |
1,64%
|
109,59
|
109,59
|
111,01
|
110,57
|
11/07/2024 |
223.083 |
2,47%
|
106,75
|
106,75
|
109,76
|
108,79
|
10/07/2024 |
188.729 |
2,18%
|
104,47
|
104,33
|
106,27
|
106,17
|
09/07/2024 |
202.800 |
-2,37%
|
106,32
|
103,70
|
106,32
|
103,91
|
08/07/2024 |
164.091 |
0,51%
|
106,58
|
106,27
|
107,19
|
106,43
|
05/07/2024 |
152.018 |
-1,28%
|
106,92
|
104,65
|
106,92
|
105,89
|
04/07/2024 |
192.421 |
0,00%
|
106,77
|
105,89
|
107,39
|
107,26
|
03/07/2024 |
192.421 |
0,98%
|
106,77
|
105,89
|
107,39
|
107,26
|
02/07/2024 |
218.108 |
0,28%
|
105,95
|
105,45
|
106,54
|
106,22
|
01/07/2024 |
185.766 |
-1,63%
|
107,95
|
105,59
|
107,98
|
105,92
|
28/06/2024 |
520.365 |
0,44%
|
107,50
|
107,33
|
108,215
|
107,68
|
27/06/2024 |
208.903 |
-0,50%
|
107,78
|
106,55
|
108,14
|
107,21
|
26/06/2024 |
306.432 |
-0,19%
|
107,42
|
107,00
|
108,46
|
107,75
|
25/06/2024 |
430.257 |
-1,81%
|
109,43
|
107,69
|
109,43
|
107,95
|
24/06/2024 |
313.174 |
-1,30%
|
111,07
|
109,90
|
111,42
|
109,94
|
21/06/2024 |
2.544.702 |
0,44%
|
110,81
|
109,74
|
111,61
|
111,39
|
20/06/2024 |
156.442 |
-0,88%
|
111,37
|
110,83
|
112,38
|
110,90
|
19/06/2024 |
231.666 |
0,00%
|
112,27
|
111,57
|
112,66
|
111,88
|
18/06/2024 |
231.666 |
0,53%
|
112,27
|
111,57
|
112,66
|
111,88
|
17/06/2024 |
216.279 |
0,85%
|
111,34
|
110,18
|
112,46
|
112,24
|
14/06/2024 |
170.452 |
-0,88%
|
110,94
|
110,44
|
111,70
|
111,29
|
13/06/2024 |
146.747 |
0,06%
|
112,235
|
111,01
|
112,58
|
112,28
|
12/06/2024 |
206.886 |
1,75%
|
112,60
|
112,068
|
113,25
|
112,21
|
11/06/2024 |
180.111 |
0,58%
|
108,86
|
108,51
|
110,505
|
110,28
|
10/06/2024 |
311.107 |
1,39%
|
107,12
|
107,46
|
110,39
|
109,64
|
07/06/2024 |
353.351 |
-1,86%
|
110,53
|
107,34
|
109,85
|
108,14
|
06/06/2024 |
141.107 |
-0,37%
|
110,53
|
109,595
|
110,8125
|
110,19
|
05/06/2024 |
162.498 |
0,19%
|
110,92
|
109,7198
|
111,25
|
110,64
|
04/06/2024 |
227.261 |
0,19%
|
109,81
|
109,915
|
110,93
|
110,43
|
03/06/2024 |
160.219 |
-1,68%
|
111,73
|
109,08
|
111,98
|
110,22
|
31/05/2024 |
206.600 |
1,94%
|
109,76
|
109,41
|
112,22
|
112,10
|
30/05/2024 |
186.632 |
0,80%
|
108,93
|
109,095
|
110,02
|
109,97
|
29/05/2024 |
232.418 |
-0,76%
|
108,80
|
108,7912
|
109,70
|
109,10
|
28/05/2024 |
238.327 |
-2,73%
|
112,43
|
109,82
|
112,84
|
109,93
|
27/05/2024 |
203.876 |
0,00%
|
112,43
|
111,70
|
113,38
|
113,02
|
24/05/2024 |
203.876 |
0,57%
|
112,43
|
111,70
|
113,38
|
113,02
|
23/05/2024 |
252.436 |
-0,37%
|
112,55
|
111,65
|
112,74
|
111,96
|
22/05/2024 |
168.464 |
-0,32%
|
112,34
|
111,715
|
112,77
|
112,38
|
21/05/2024 |
153.949 |
-0,41%
|
112,56
|
112,13
|
112,85
|
112,74
|
20/05/2024 |
158.044 |
-0,27%
|
113,47
|
112,54
|
114,13
|
113,20
|
17/05/2024 |
254.695 |
0,39%
|
113,04
|
112,201
|
113,77
|
113,51
|
16/05/2024 |
328.528 |
-0,27%
|
113,28
|
112,50
|
113,50
|
113,07
|
15/05/2024 |
188.836 |
-0,24%
|
114,42
|
113,13
|
114,93
|
113,38
|
14/05/2024 |
212.878 |
-0,16%
|
112,95
|
113,00
|
114,02
|
113,65
|
13/05/2024 |
452.556 |
0,88%
|
112,95
|
113,015
|
118,95
|
113,83
|
10/05/2024 |
194.801 |
0,17%
|
112,81
|
112,30
|
113,28
|
112,84
|
09/05/2024 |
207.892 |
-0,01%
|
112,69
|
112,185
|
113,18
|
112,65
|
08/05/2024 |
208.500 |
0,32%
|
111,85
|
111,7271
|
112,96
|
112,66
|
07/05/2024 |
281.924 |
0,99%
|
111,57
|
111,58
|
112,96
|
112,30
|
06/05/2024 |
241.914 |
1,81%
|
110,54
|
109,24
|
111,20
|
111,20
|
03/05/2024 |
144.448 |
0,82%
|
110,05
|
108,65
|
110,275
|
109,22
|
02/05/2024 |
310.306 |
0,84%
|
108,28
|
107,0514
|
108,89
|
108,33
|
01/05/2024 |
416.383 |
0,49%
|
107,45
|
106,43
|
109,57
|
107,43
|
30/04/2024 |
183.286 |
-1,54%
|
107,82
|
106,86
|
108,4699
|
106,91
|
29/04/2024 |
154.962 |
1,12%
|
108,03
|
107,68
|
108,63
|
108,58
|
26/04/2024 |
134.014 |
0,46%
|
108,34
|
107,37
|
108,5888
|
107,38
|
25/04/2024 |
191.351 |
-0,96%
|
107,20
|
106,3824
|
107,325
|
106,89
|
24/04/2024 |
268.375 |
0,06%
|
107,71
|
107,07
|
108,755
|
107,93
|
23/04/2024 |
134.006 |
-0,01%
|
106,78
|
106,78
|
108,325
|
107,87
|
22/04/2024 |
217.155 |
1,23%
|
107,56
|
106,53
|
108,485
|
107,88
|
19/04/2024 |
256.766 |
-0,75%
|
107,60
|
105,95
|
108,04
|
106,57
|
18/04/2024 |
222.766 |
0,45%
|
107,59
|
106,97
|
108,42
|
107,38
|
17/04/2024 |
250.507 |
-0,49%
|
108,34
|
106,795
|
108,745
|
107,36
|
16/04/2024 |
190.917 |
-0,47%
|
109,75
|
107,295
|
108,525
|
107,89
|
15/04/2024 |
229.219 |
-0,05%
|
109,75
|
107,78
|
109,955
|
108,40
|
12/04/2024 |
211.043 |
-1,25%
|
108,83
|
107,84
|
109,02
|
108,45
|
11/04/2024 |
309.754 |
-0,74%
|
110,86
|
109,80
|
111,30
|
109,82
|
10/04/2024 |
238.876 |
-2,15%
|
111,35
|
110,535
|
112,19
|
110,64
|
09/04/2024 |
213.276 |
-0,03%
|
113,95
|
111,6404
|
114,075
|
113,07
|
08/04/2024 |
271.009 |
0,17%
|
113,19
|
112,93
|
113,89
|
113,10
|
05/04/2024 |
344.071 |
1,09%
|
112,27
|
112,06
|
113,70
|
112,91
|
04/04/2024 |
886.458 |
-5,76%
|
115,43
|
110,7742
|
116,805
|
111,69
|
03/04/2024 |
579.435 |
1,43%
|
117,01
|
116,815
|
118,67
|
118,52
|
02/04/2024 |
340.491 |
-1,22%
|
118,855
|
116,62
|
117,91
|
116,85
|
01/04/2024 |
282.050 |
-0,56%
|
118,855
|
117,20
|
118,855
|
118,29
|
28/03/2024 |
289.986 |
-1,02%
|
120,295
|
118,85
|
120,74
|
118,95
|
27/03/2024 |
145.535 |
2,13%
|
118,48
|
119,08
|
120,19
|
120,18
|
26/03/2024 |
198.614 |
-0,20%
|
118,10
|
117,465
|
118,52
|
117,67
|
25/03/2024 |
160.259 |
-0,66%
|
118,74
|
117,655
|
118,715
|
117,91
|
22/03/2024 |
136.210 |
-0,44%
|
119,34
|
118,44
|
119,42
|
118,69
|
21/03/2024 |
153.681 |
1,23%
|
116,71
|
117,7725
|
119,27
|
119,21
|
20/03/2024 |
177.676 |
1,12%
|
116,71
|
116,31
|
118,14
|
117,76
|
19/03/2024 |
172.690 |
0,78%
|
116,28
|
115,29
|
116,55
|
116,46
|
18/03/2024 |
173.718 |
-0,11%
|
115,85
|
115,31
|
116,97
|
115,56
|
15/03/2024 |
240.570 |
-0,10%
|
115,85
|
114,77
|
116,665
|
115,69
|
14/03/2024 |
330.366 |
-1,77%
|
118,38
|
115,43
|
117,765
|
115,80
|
13/03/2024 |
178.370 |
-0,31%
|
118,55
|
117,52
|
119,16
|
117,89
|
12/03/2024 |
163.869 |
0,59%
|
117,16
|
117,0301
|
118,60
|
118,26
|
11/03/2024 |
197.516 |
0,18%
|
118,80
|
116,09
|
117,60
|
117,57
|
08/03/2024 |
163.588 |
-1,03%
|
118,80
|
117,28
|
119,115
|
117,36
|
07/03/2024 |
198.723 |
1,43%
|
116,55
|
117,76
|
119,39
|
118,58
|
06/03/2024 |
261.538 |
0,74%
|
116,55
|
115,81
|
117,175
|
116,91
|
05/03/2024 |
183.580 |
-0,36%
|
116,55
|
115,14
|
117,11
|
116,05
|
04/03/2024 |
313.287 |
1,48%
|
114,40
|
115,2101
|
117,61
|
116,47
|
01/03/2024 |
203.788 |
-0,50%
|
114,40
|
114,16
|
115,63
|
114,77
|
29/02/2024 |
286.277 |
1,01%
|
114,49
|
113,7675
|
115,585
|
115,35
|