Rexel SA (RXLFP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
950.239 |
-2,84%
|
32,39
|
31,62
|
32,40
|
31,79
|
| 21/10/2026 |
660.792 |
3,15%
|
31,93
|
31,76
|
32,93
|
32,72
|
| 20/10/2026 |
1.069.714 |
-4,08%
|
32,57
|
31,49
|
32,61
|
31,72
|
| 19/10/2026 |
508.554 |
-1,08%
|
33,19
|
32,56
|
33,26
|
33,07
|
| 16/10/2026 |
559.731 |
2,42%
|
33,25
|
33,02
|
33,65
|
33,43
|
| 15/10/2026 |
1.118.867 |
-4,00%
|
33,53
|
32,31
|
33,83
|
32,64
|
| 14/10/2026 |
616.455 |
-0,50%
|
34,38
|
33,97
|
34,72
|
34,00
|
| 13/10/2026 |
670.572 |
-1,13%
|
34,57
|
34,17
|
35,05
|
34,17
|
| 12/10/2026 |
404.230 |
1,32%
|
34,12
|
34,05
|
34,60
|
34,56
|
| 09/10/2026 |
589.457 |
2,34%
|
33,84
|
33,66
|
34,18
|
34,11
|
| 08/10/2026 |
764.230 |
-3,11%
|
34,19
|
33,33
|
34,19
|
33,33
|
| 07/10/2026 |
608.698 |
-3,15%
|
35,26
|
34,40
|
35,41
|
34,40
|
| 06/10/2026 |
472.043 |
0,85%
|
35,35
|
35,34
|
35,91
|
35,52
|
| 05/10/2026 |
624.626 |
-0,45%
|
35,23
|
34,74
|
35,38
|
35,22
|
| 02/10/2026 |
1.000.501 |
3,45%
|
34,58
|
34,14
|
35,38
|
35,38
|
| 01/10/2026 |
752.986 |
-3,01%
|
35,12
|
34,19
|
35,24
|
34,20
|
| 30/09/2026 |
1.106.496 |
-3,05%
|
36,47
|
35,26
|
36,55
|
35,26
|
| 29/09/2026 |
1.246.918 |
3,62%
|
35,60
|
35,56
|
36,51
|
36,37
|
| 28/09/2026 |
818.717 |
-3,33%
|
37,76
|
35,10
|
37,86
|
35,10
|
| 25/09/2026 |
530.934 |
0,19%
|
36,50
|
36,21
|
36,90
|
36,31
|
| 24/09/2026 |
563.500 |
-2,89%
|
37,02
|
36,21
|
37,28
|
36,24
|
| 23/09/2026 |
491.663 |
-0,11%
|
37,57
|
37,02
|
37,70
|
37,32
|
| 22/09/2026 |
412.198 |
2,13%
|
36,69
|
36,69
|
37,55
|
37,36
|
| 21/09/2026 |
383.772 |
1,92%
|
36,25
|
36,24
|
36,74
|
36,58
|
| 18/09/2026 |
1.145.747 |
-0,80%
|
36,29
|
35,88
|
36,63
|
35,89
|
| 17/09/2026 |
722.706 |
-0,88%
|
36,67
|
36,18
|
37,02
|
36,18
|
| 16/09/2026 |
580.187 |
2,76%
|
35,69
|
35,69
|
36,74
|
36,50
|
| 15/09/2026 |
632.799 |
0,74%
|
35,30
|
34,76
|
35,59
|
35,52
|
| 14/09/2026 |
735.812 |
-3,42%
|
36,20
|
34,81
|
36,20
|
35,26
|
| 11/09/2026 |
367.071 |
1,14%
|
36,28
|
36,05
|
36,56
|
36,51
|
| 10/09/2026 |
650.644 |
-2,56%
|
37,04
|
35,98
|
37,19
|
36,10
|
| 09/09/2026 |
570.380 |
-2,37%
|
37,61
|
36,82
|
38,25
|
37,05
|
| 08/09/2026 |
656.708 |
3,46%
|
36,52
|
36,33
|
37,98
|
37,95
|
| 07/09/2026 |
263.326 |
1,55%
|
36,11
|
36,06
|
36,68
|
36,68
|
| 04/09/2026 |
342.813 |
1,69%
|
35,53
|
35,41
|
36,12
|
36,12
|
| 03/09/2026 |
376.248 |
0,25%
|
35,42
|
34,97
|
35,60
|
35,52
|
| 02/09/2026 |
458.927 |
-1,06%
|
35,64
|
35,22
|
35,77
|
35,43
|
| 01/09/2026 |
639.550 |
-0,36%
|
35,89
|
35,33
|
36,02
|
35,81
|
| 31/08/2026 |
722.786 |
-0,91%
|
36,28
|
35,85
|
36,44
|
35,94
|
| 28/08/2026 |
551.683 |
0,92%
|
36,15
|
36,15
|
36,55
|
36,27
|
| 27/08/2026 |
680.444 |
-3,07%
|
37,13
|
35,94
|
37,33
|
35,94
|
| 26/08/2026 |
667.987 |
1,87%
|
36,38
|
36,38
|
37,34
|
37,08
|
| 25/08/2026 |
516.226 |
1,20%
|
36,39
|
36,26
|
37,00
|
36,40
|
| 24/08/2026 |
558.170 |
0,50%
|
35,77
|
35,73
|
36,30
|
35,97
|
| 21/08/2026 |
564.245 |
-0,03%
|
35,93
|
35,71
|
36,21
|
35,79
|
| 20/08/2026 |
578.101 |
1,13%
|
35,44
|
35,12
|
35,97
|
35,80
|
| 19/08/2026 |
475.527 |
-0,45%
|
35,63
|
35,33
|
35,97
|
35,40
|
| 18/08/2026 |
650.905 |
-3,24%
|
36,64
|
35,56
|
36,73
|
35,56
|
| 17/08/2026 |
523.250 |
-1,00%
|
37,20
|
36,75
|
37,53
|
36,75
|
| 14/08/2026 |
337.821 |
-1,20%
|
37,57
|
37,12
|
37,59
|
37,12
|
| 13/08/2026 |
517.567 |
-0,11%
|
37,65
|
37,50
|
37,94
|
37,57
|
| 12/08/2026 |
554.837 |
0,40%
|
37,55
|
37,54
|
38,15
|
37,61
|
| 11/08/2026 |
358.429 |
1,11%
|
37,00
|
36,86
|
37,77
|
37,46
|
| 10/08/2026 |
469.709 |
-1,23%
|
37,46
|
37,03
|
37,62
|
37,05
|
| 07/08/2026 |
442.658 |
-0,21%
|
37,54
|
37,51
|
38,04
|
37,51
|
| 06/08/2026 |
384.560 |
0,27%
|
37,44
|
37,23
|
38,05
|
37,59
|
| 05/08/2026 |
541.008 |
0,97%
|
37,37
|
37,13
|
37,66
|
37,49
|
| 04/08/2026 |
532.515 |
1,98%
|
36,60
|
36,40
|
37,17
|
37,13
|
| 03/08/2026 |
590.015 |
1,59%
|
35,98
|
35,60
|
36,50
|
36,41
|
| 31/07/2026 |
768.022 |
0,00%
|
35,96
|
35,73
|
36,52
|
35,84
|
| 30/07/2026 |
1.035.501 |
2,61%
|
35,00
|
34,71
|
36,18
|
35,84
|
| 29/07/2026 |
976.141 |
-1,47%
|
35,57
|
34,55
|
36,11
|
34,93
|
| 28/07/2026 |
1.245.183 |
-4,53%
|
35,61
|
33,90
|
37,70
|
35,45
|
| 27/07/2026 |
1.114.559 |
-1,33%
|
37,94
|
37,13
|
38,39
|
37,13
|
| 24/07/2026 |
735.471 |
0,24%
|
37,48
|
37,28
|
37,93
|
37,63
|
| 23/07/2026 |
989.773 |
-1,75%
|
38,16
|
37,23
|
38,22
|
37,54
|
| 22/07/2026 |
821.252 |
0,26%
|
38,01
|
37,77
|
38,22
|
38,21
|
| 21/07/2026 |
612.931 |
0,90%
|
37,83
|
37,70
|
38,27
|
38,11
|
| 20/07/2026 |
822.775 |
-2,13%
|
38,49
|
37,77
|
38,85
|
37,77
|
| 17/07/2026 |
611.092 |
-0,92%
|
38,60
|
37,91
|
38,60
|
38,59
|
| 16/07/2026 |
622.445 |
-0,59%
|
39,18
|
38,61
|
39,25
|
38,95
|
| 15/07/2026 |
619.495 |
-0,31%
|
39,30
|
38,96
|
39,80
|
39,18
|
| 14/07/2026 |
628.837 |
1,13%
|
38,75
|
38,45
|
39,58
|
39,30
|
| 13/07/2026 |
683.382 |
1,38%
|
38,33
|
38,29
|
39,13
|
38,86
|
| 10/07/2026 |
340.147 |
1,03%
|
37,89
|
37,81
|
38,33
|
38,33
|
| 09/07/2026 |
769.054 |
2,85%
|
37,25
|
37,01
|
37,94
|
37,94
|
| 08/07/2026 |
594.948 |
-1,31%
|
37,31
|
36,53
|
37,32
|
36,89
|
| 07/07/2026 |
579.422 |
-3,21%
|
38,48
|
37,32
|
38,78
|
37,38
|
| 06/07/2026 |
573.955 |
0,60%
|
38,34
|
37,53
|
38,62
|
38,62
|
| 03/07/2026 |
575.082 |
1,83%
|
38,10
|
37,94
|
38,47
|
38,39
|
| 02/07/2026 |
541.965 |
0,59%
|
37,37
|
36,98
|
38,16
|
37,70
|
| 01/07/2026 |
688.792 |
-1,91%
|
38,30
|
37,38
|
38,30
|
37,48
|
| 30/06/2026 |
656.399 |
2,44%
|
37,71
|
37,58
|
38,24
|
38,21
|
| 29/06/2026 |
830.562 |
1,19%
|
37,04
|
36,90
|
37,66
|
37,30
|
| 26/06/2026 |
540.369 |
-1,18%
|
37,33
|
36,62
|
38,13
|
36,86
|
| 25/06/2026 |
710.214 |
1,22%
|
37,02
|
36,88
|
37,50
|
37,30
|
| 24/06/2026 |
954.277 |
-0,75%
|
37,29
|
36,50
|
37,29
|
36,85
|
| 23/06/2026 |
538.258 |
-3,26%
|
38,20
|
36,84
|
38,20
|
37,13
|
| 19/06/2026 |
1.718.129 |
-1,45%
|
38,41
|
38,01
|
38,83
|
38,38
|
| 18/06/2026 |
774.113 |
1,58%
|
37,91
|
37,63
|
38,62
|
38,57
|
| 17/06/2026 |
856.379 |
1,93%
|
37,31
|
37,27
|
38,36
|
37,97
|
| 16/06/2026 |
744.395 |
2,50%
|
36,49
|
36,49
|
37,25
|
37,25
|
| 15/06/2026 |
779.685 |
-0,22%
|
37,00
|
36,32
|
37,34
|
36,34
|
| 12/06/2026 |
423.833 |
1,36%
|
36,26
|
36,18
|
36,80
|
36,42
|
| 11/06/2026 |
437.389 |
0,81%
|
35,76
|
35,46
|
36,16
|
35,93
|
| 10/06/2026 |
590.691 |
-1,11%
|
36,10
|
35,55
|
36,26
|
35,64
|
| 09/06/2026 |
578.344 |
-1,07%
|
36,41
|
35,98
|
37,06
|
36,04
|
| 08/06/2026 |
402.265 |
-0,76%
|
36,08
|
35,86
|
36,77
|
36,43
|
| 05/06/2026 |
560.826 |
-0,94%
|
36,91
|
36,43
|
37,15
|
36,71
|
| 04/06/2026 |
786.281 |
-0,03%
|
37,04
|
36,58
|
37,44
|
37,06
|
