Rexel SA (RXLFP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 03/06/2026 |
549.967 |
-0,83%
|
37,05
|
36,67
|
37,27
|
37,07
|
| 02/06/2026 |
473.681 |
2,98%
|
36,60
|
36,57
|
37,47
|
37,38
|
| 01/06/2026 |
566.107 |
-1,39%
|
36,80
|
36,16
|
37,20
|
36,30
|
| 29/05/2026 |
1.266.281 |
-0,41%
|
37,09
|
36,81
|
37,32
|
36,81
|
| 28/05/2026 |
616.218 |
-1,57%
|
37,31
|
36,59
|
37,31
|
36,96
|
| 27/05/2026 |
744.703 |
1,35%
|
37,04
|
37,00
|
37,74
|
37,55
|
| 26/05/2026 |
600.675 |
-0,86%
|
37,29
|
36,78
|
37,35
|
37,05
|
| 25/05/2026 |
334.586 |
1,85%
|
37,00
|
37,00
|
37,38
|
37,37
|
| 22/05/2026 |
706.815 |
2,12%
|
36,10
|
35,91
|
36,77
|
36,69
|
| 21/05/2026 |
593.104 |
-0,94%
|
36,18
|
35,51
|
36,30
|
35,93
|
| 20/05/2026 |
611.727 |
2,89%
|
35,28
|
35,28
|
36,45
|
36,27
|
| 19/05/2026 |
557.675 |
-2,95%
|
36,14
|
34,94
|
36,15
|
35,25
|
| 18/05/2026 |
618.066 |
-2,37%
|
37,05
|
36,02
|
37,24
|
36,32
|
| 15/05/2026 |
805.796 |
-2,29%
|
37,83
|
36,88
|
38,01
|
37,20
|
| 14/05/2026 |
667.805 |
1,96%
|
37,49
|
37,42
|
38,07
|
38,07
|
| 13/05/2026 |
596.632 |
2,36%
|
36,96
|
36,69
|
37,54
|
37,34
|
| 12/05/2026 |
788.614 |
-1,94%
|
37,27
|
36,48
|
38,03
|
36,48
|
| 11/05/2026 |
716.627 |
0,54%
|
37,15
|
36,59
|
37,20
|
37,20
|
| 08/05/2026 |
757.921 |
1,19%
|
38,03
|
37,00
|
38,27
|
37,00
|
| 07/05/2026 |
906.031 |
-1,80%
|
38,32
|
37,75
|
39,08
|
37,75
|
| 06/05/2026 |
983.053 |
3,22%
|
36,91
|
36,40
|
38,44
|
38,44
|
| 05/05/2026 |
936.707 |
3,88%
|
35,94
|
35,87
|
37,45
|
37,24
|
| 04/05/2026 |
653.207 |
0,25%
|
35,88
|
35,57
|
36,36
|
35,85
|
| 30/04/2026 |
1.262.949 |
4,47%
|
34,17
|
33,84
|
35,76
|
35,76
|
| 29/04/2026 |
901.779 |
-0,23%
|
34,34
|
34,04
|
34,76
|
34,23
|
| 28/04/2026 |
671.968 |
-0,90%
|
34,83
|
34,29
|
35,01
|
34,31
|
| 27/04/2026 |
181.680 |
-1,90%
|
35,30
|
34,57
|
35,39
|
34,62
|
