RWE AG (RWE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-2,01%	35,39	34,54	35,54	34,71
17/05/2024	924.907	-2,01%	35,39	34,54	35,54	34,71
16/05/2024	1.307.559	-0,78%	35,62	35,26	35,88	35,42
15/05/2024	1.764.951	1,74%	35,03	34,66	36,35	35,60
14/05/2024	1.293.144	1,48%	34,62	34,62	35,07	34,95
13/05/2024	1.207.813	-0,32%	34,60	34,28	34,60	34,44
10/05/2024	1.405.999	1,95%	34,00	33,97	34,72	34,50
09/05/2024	695.140	2,55%	33,05	33,03	33,875	33,84
08/05/2024	831.332	-0,27%	33,12	32,77	33,33	33,00
07/05/2024	1.105.526	2,38%	32,52	32,45	33,09	33,11
06/05/2024	538.060	-2,70%	32,615	32,275	32,67	32,38
03/05/2024	997.735	-0,45%	33,41	33,17	33,91	33,14
02/05/2024	1.143.049	2,30%	33,08	33,04	33,44	33,31
01/05/2024	0	-1,51%	33,25	32,56	33,45	32,56
30/04/2024	955.350	-1,51%	33,25	32,56	33,45	32,56
29/04/2024	855.620	2,32%	32,365	32,34	33,145	33,06
26/04/2024	616.909	1,25%	31,97	31,97	32,62	32,31
25/04/2024	997.524	0,77%	31,66	31,605	32,38	31,89
24/04/2024	971.700	-0,94%	31,92	31,55	31,96	31,66
23/04/2024	737.152	-0,59%	32,14	31,71	32,21	31,93
22/04/2024	1.308.183	-0,83%	32,30	31,50	32,43	32,12
19/04/2024	629.014	0,06%	32,41	32,04	32,80	32,45
18/04/2024	976.300	1,76%	32,09	31,89	32,45	32,34
17/04/2024	768.454	-0,69%	31,69	31,39	32,05	31,70
16/04/2024	1.419.095	-0,13%	31,76	31,72	32,57	31,90
15/04/2024	911.951	-1,58%	32,34	31,79	32,41	32,00
12/04/2024	1.879.254	3,78%	31,88	31,66	32,93	32,515
11/04/2024	1.400.108	2,55%	30,47	30,40	31,78	31,34
10/04/2024	873.151	-1,71%	31,21	30,35	31,33	30,56
09/04/2024	536.573	0,23%	31,01	30,79	31,34	31,03
08/04/2024	646.572	1,00%	30,86	30,83	31,24	30,96
05/04/2024	782.074	-1,53%	30,92	30,56	31,56	30,655
04/04/2024	697.026	2,30%	30,60	30,56	31,35	31,16
03/04/2024	1.116.747	-1,52%	30,95	30,30	31,02	30,53
02/04/2024	1.008.862	-1,56%	31,27	30,99	31,55	30,93
01/04/2024	0	-0,25%	31,76	31,30	31,82	31,46
28/03/2024	675.555	-0,25%	31,76	31,30	31,82	31,46
27/03/2024	708.341	1,71%	31,02	31,00	31,57	31,54
26/03/2024	663.452	-0,61%	31,22	30,88	31,335	30,99
25/03/2024	640.230	-0,22%	31,13	31,04	31,26	31,17
22/03/2024	850.006	0,68%	31,02	30,93	31,62	31,15
21/03/2024	946.192	-0,44%	31,19	30,87	31,55	30,92
20/03/2024	1.167.241	1,75%	30,36	30,07	31,125	31,055
19/03/2024	969.408	-1,68%	30,98	30,42	31,03	30,45
18/03/2024	780.463	-0,32%	30,75	30,75	31,49	30,94
15/03/2024	1.381.803	0,75%	30,86	30,67	31,47	31,04
14/03/2024	2.335.518	-3,05%	32,33	30,74	32,91	30,81
13/03/2024	1.549.377	0,95%	31,82	31,40	32,25	31,74
12/03/2024	1.223.218	-0,19%	31,585	31,25	31,915	31,48
11/03/2024	911.913	-0,99%	31,99	31,42	32,21	31,52
08/03/2024	1.614.745	-1,56%	32,38	31,79	32,69	31,84
07/03/2024	1.276.873	1,51%	31,83	31,605	32,58	32,23
06/03/2024	1.905.420	0,86%	31,50	31,40	32,06	31,74
05/03/2024	1.917.365	2,89%	30,765	30,60	31,71	31,51
04/03/2024	918.946	-0,36%	30,82	30,48	30,92	30,60
01/03/2024	1.224.552	-1,19%	30,93	30,55	31,28	30,71
29/02/2024	1.268.401	1,09%	30,80	30,575	31,38	31,08
28/02/2024	1.598.465	-0,73%	31,32	30,57	31,32	30,79
27/02/2024	1.976.597	1,86%	30,30	30,24	31,045	31,015
26/02/2024	915.819	-2,10%	31,03	30,35	31,03	30,36
23/02/2024	786.869	-0,29%	31,15	30,635	31,18	31,01
22/02/2024	858.736	-0,06%	31,30	30,98	31,55	31,10
21/02/2024	969.987	-0,16%	30,975	30,745	31,315	31,12
20/02/2024	956.767	-0,06%	31,05	30,74	31,34	31,17
19/02/2024	1.165.134	-1,92%	31,75	31,02	32,07	31,19
16/02/2024	1.170.328	-0,61%	32,26	31,28	32,26	31,80
15/02/2024	1.220.855	0,85%	31,95	31,84	32,315	32,08
14/02/2024	709.717	-1,15%	32,13	31,68	32,245	31,81
13/02/2024	789.553	-1,02%	32,64	32,105	32,90	32,18
12/02/2024	993.871	0,00%	32,58	32,39	32,96	32,51
09/02/2024	1.129.612	-1,55%	32,63	32,38	32,79	32,51
08/02/2024	1.223.844	0,66%	32,78	32,655	33,19	32,95
07/02/2024	1.000.328	-1,19%	33,16	32,22	33,25	32,72
06/02/2024	1.426.081	-2,22%	33,63	32,51	33,80	33,115
05/02/2024	990.192	0,89%	33,655	33,655	34,54	33,93
02/02/2024	1.305.773	-0,61%	34,13	33,57	34,21	33,63
01/02/2024	1.020.265	-1,41%	34,03	33,595	34,19	33,835
31/01/2024	1.319.615	-0,16%	34,21	33,99	34,41	34,33
30/01/2024	1.428.215	0,35%	34,19	33,97	34,575	34,30
29/01/2024	1.835.126	-0,50%	34,43	33,92	34,61	34,18
26/01/2024	3.823.599	-6,20%	36,77	33,90	37,46	34,35
25/01/2024	601.777	-0,19%	36,60	36,34	36,76	36,63
24/01/2024	597.511	0,11%	36,82	36,635	37,05	36,72
23/01/2024	886.229	-0,35%	37,21	36,66	37,21	36,68
22/01/2024	1.289.877	-2,21%	37,69	36,34	37,75	36,72
19/01/2024	1.003.738	1,82%	37,02	36,99	37,57	37,55
18/01/2024	1.041.958	-0,16%	36,87	36,535	37,13	36,92
17/01/2024	1.916.474	-2,75%	37,92	36,335	37,945	37,14
16/01/2024	785.546	-0,39%	38,38	37,83	38,57	38,36
15/01/2024	557.702	-1,53%	39,41	38,51	39,49	38,51
12/01/2024	1.290.227	-0,84%	39,705	38,68	39,80	39,11
11/01/2024	854.548	-3,38%	40,83	39,25	40,925	39,44
10/01/2024	330.657	-0,85%	41,03	40,76	41,09	40,77
09/01/2024	761.834	1,86%	40,50	40,46	41,19	41,17
08/01/2024	515.820	-0,42%	40,62	40,38	40,77	40,48
05/01/2024	663.902	0,05%	40,56	40,27	40,81	40,74
04/01/2024	569.579	0,99%	40,60	40,39	40,80	40,78
03/01/2024	637.183	-1,85%	41,23	40,315	41,31	40,38
02/01/2024	477.570	0,20%	41,28	40,93	41,63	41,14
29/12/2023	150.916	0,15%	41,05	40,94	41,12	41,06