Rexel SA (RXLFP)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
819.617 |
1,39%
|
32,40
|
32,27
|
33,11
|
32,79
|
| 27/11/2025 |
339.038 |
0,65%
|
32,13
|
32,00
|
32,34
|
32,34
|
| 26/11/2025 |
446.949 |
1,81%
|
31,79
|
31,65
|
32,13
|
32,13
|
| 25/11/2025 |
519.240 |
1,64%
|
31,19
|
30,96
|
31,70
|
31,56
|
| 24/11/2025 |
2.077.153 |
0,78%
|
31,00
|
30,71
|
31,16
|
31,05
|
| 21/11/2025 |
939.496 |
-0,32%
|
30,55
|
30,25
|
30,96
|
30,81
|
| 20/11/2025 |
646.989 |
0,00%
|
31,41
|
30,91
|
31,42
|
30,91
|
| 19/11/2025 |
630.052 |
1,08%
|
30,51
|
30,41
|
31,20
|
30,91
|
| 18/11/2025 |
1.073.080 |
-2,83%
|
29,91
|
29,91
|
30,75
|
30,58
|
| 17/11/2025 |
1.565.633 |
3,38%
|
30,31
|
29,93
|
32,11
|
31,47
|
| 14/11/2025 |
690.290 |
1,91%
|
30,49
|
30,01
|
30,58
|
30,44
|
| 13/11/2025 |
854.690 |
-2,00%
|
30,47
|
29,87
|
30,54
|
29,87
|
| 12/11/2025 |
515.226 |
1,70%
|
30,00
|
30,00
|
30,59
|
30,48
|
| 11/11/2025 |
463.326 |
1,39%
|
29,69
|
29,59
|
29,98
|
29,97
|
| 10/11/2025 |
765.599 |
1,27%
|
29,75
|
29,56
|
29,95
|
29,56
|
| 07/11/2025 |
873.467 |
-1,62%
|
29,79
|
28,83
|
30,17
|
29,19
|
| 06/11/2025 |
1.611.550 |
0,58%
|
29,30
|
28,92
|
30,29
|
29,67
|
| 05/11/2025 |
678.240 |
0,86%
|
29,03
|
28,97
|
29,90
|
29,50
|
| 04/11/2025 |
827.859 |
-2,50%
|
29,68
|
29,24
|
29,75
|
29,25
|
| 03/11/2025 |
1.443.117 |
0,00%
|
30,00
|
29,94
|
30,30
|
30,00
|
| 31/10/2025 |
1.172.867 |
0,20%
|
29,91
|
29,87
|
30,11
|
30,00
|
| 30/10/2025 |
869.926 |
-0,07%
|
29,98
|
29,49
|
30,24
|
29,94
|
| 29/10/2025 |
682.040 |
2,04%
|
29,49
|
29,36
|
30,05
|
29,96
|
| 28/10/2025 |
653.346 |
0,17%
|
29,31
|
29,11
|
29,40
|
29,36
|
| 27/10/2025 |
550.205 |
-0,64%
|
29,80
|
29,31
|
29,82
|
29,31
|
| 24/10/2025 |
597.504 |
1,62%
|
29,19
|
28,93
|
29,50
|
29,50
|
| 23/10/2025 |
562.527 |
0,35%
|
28,91
|
28,90
|
29,19
|
29,03
|
| 22/10/2025 |
984.334 |
0,42%
|
28,81
|
28,37
|
29,26
|
28,93
|
| 21/10/2025 |
784.296 |
-0,35%
|
29,00
|
28,44
|
29,00
|
28,81
|
| 20/10/2025 |
659.768 |
2,63%
|
28,56
|
28,50
|
29,15
|
28,91
|
| 17/10/2025 |
846.918 |
-1,74%
|
28,27
|
27,74
|
28,65
|
28,17
|
| 16/10/2025 |
914.492 |
-0,49%
|
28,63
|
27,75
|
29,03
|
28,67
|
| 15/10/2025 |
1.100.573 |
1,27%
|
29,87
|
28,68
|
30,50
|
28,81
|
| 14/10/2025 |
733.476 |
0,96%
|
28,01
|
27,75
|
28,45
|
28,45
|
| 13/10/2025 |
753.833 |
0,43%
|
28,09
|
27,85
|
28,49
|
28,18
|
| 10/10/2025 |
509.032 |
-1,16%
|
28,33
|
27,95
|
28,55
|
28,06
|
| 09/10/2025 |
486.730 |
-0,04%
|
28,49
|
28,38
|
28,89
|
28,39
|
| 08/10/2025 |
550.366 |
1,90%
|
27,86
|
27,86
|
28,40
|
28,40
|
| 07/10/2025 |
352.589 |
-0,68%
|
28,01
|
27,71
|
28,08
|
27,87
|
| 06/10/2025 |
517.197 |
-1,30%
|
28,31
|
27,41
|
28,32
|
28,06
|
| 03/10/2025 |
499.896 |
0,60%
|
28,39
|
28,16
|
28,89
|
28,43
|
| 02/10/2025 |
688.962 |
1,69%
|
28,02
|
27,96
|
28,69
|
28,26
|
| 01/10/2025 |
723.413 |
-0,18%
|
27,80
|
27,48
|
28,10
|
27,79
|
| 30/09/2025 |
628.430 |
0,87%
|
27,60
|
27,285
|
27,84
|
27,84
|
| 29/09/2025 |
483.539 |
0,51%
|
27,61
|
27,44
|
27,73
|
27,60
|
| 26/09/2025 |
663.957 |
2,01%
|
27,00
|
27,00
|
27,64
|
27,46
|
| 25/09/2025 |
580.590 |
-0,96%
|
27,11
|
26,46
|
27,16
|
26,92
|
| 24/09/2025 |
1.089.101 |
-1,91%
|
27,33
|
26,75
|
27,37
|
27,18
|
| 23/09/2025 |
607.416 |
0,22%
|
27,79
|
27,71
|
28,42
|
27,71
|
| 22/09/2025 |
605.444 |
-1,32%
|
28,01
|
27,40
|
28,03
|
27,65
|
| 19/09/2025 |
1.137.917 |
-0,11%
|
28,24
|
28,02
|
28,34
|
28,02
|
| 18/09/2025 |
558.978 |
1,23%
|
27,75
|
27,75
|
28,67
|
28,05
|
| 17/09/2025 |
514.334 |
-1,07%
|
28,09
|
27,62
|
28,16
|
27,71
|
| 16/09/2025 |
701.092 |
0,29%
|
27,95
|
27,74
|
28,02
|
28,01
|
| 15/09/2025 |
545.558 |
1,09%
|
27,69
|
27,69
|
28,27
|
27,93
|
| 12/09/2025 |
494.530 |
0,47%
|
27,66
|
27,08
|
27,75
|
27,63
|
| 11/09/2025 |
526.760 |
-0,15%
|
27,53
|
27,40
|
27,76
|
27,50
|
| 10/09/2025 |
792.555 |
-1,36%
|
28,09
|
27,54
|
28,22
|
27,54
|
| 09/09/2025 |
1.140.462 |
-1,10%
|
28,21
|
27,92
|
28,54
|
27,92
|
| 08/09/2025 |
572.035 |
2,32%
|
27,73
|
27,73
|
28,25
|
28,23
|
| 05/09/2025 |
754.197 |
-0,07%
|
27,72
|
27,50
|
27,96
|
27,59
|
| 04/09/2025 |
1.117.311 |
0,15%
|
27,51
|
27,25
|
27,79
|
27,61
|
| 03/09/2025 |
1.378.868 |
0,99%
|
27,42
|
27,12
|
27,63
|
27,57
|
| 02/09/2025 |
1.604.872 |
-1,52%
|
27,73
|
26,81
|
27,83
|
27,30
|
| 01/09/2025 |
398.023 |
0,15%
|
27,67
|
27,59
|
28,08
|
27,72
|
| 29/08/2025 |
733.285 |
0,07%
|
27,51
|
27,50
|
27,95
|
27,68
|
| 28/08/2025 |
563.959 |
2,14%
|
27,11
|
27,11
|
27,68
|
27,66
|
| 27/08/2025 |
421.212 |
-0,81%
|
27,22
|
26,82
|
27,36
|
27,08
|
| 26/08/2025 |
1.511.153 |
-1,16%
|
26,63
|
26,12
|
27,49
|
27,30
|
| 25/08/2025 |
482.827 |
-2,09%
|
28,15
|
27,62
|
28,15
|
27,62
|
| 22/08/2025 |
739.944 |
2,92%
|
27,40
|
27,38
|
28,25
|
28,21
|
| 21/08/2025 |
390.004 |
-1,12%
|
27,72
|
27,32
|
27,80
|
27,41
|
| 20/08/2025 |
800.104 |
-1,11%
|
27,79
|
27,55
|
27,91
|
27,72
|
| 19/08/2025 |
491.372 |
2,00%
|
27,44
|
27,44
|
28,21
|
28,03
|
| 18/08/2025 |
401.145 |
-1,15%
|
27,74
|
27,43
|
27,85
|
27,48
|
| 15/08/2025 |
662.128 |
1,39%
|
27,61
|
27,58
|
27,92
|
27,80
|
| 14/08/2025 |
451.759 |
3,24%
|
26,69
|
26,67
|
27,47
|
27,42
|
| 13/08/2025 |
354.219 |
0,38%
|
26,59
|
26,33
|
26,59
|
26,56
|
| 12/08/2025 |
352.219 |
1,03%
|
26,36
|
26,18
|
26,55
|
26,46
|
| 11/08/2025 |
339.538 |
-0,49%
|
26,39
|
26,06
|
26,39
|
26,19
|
| 08/08/2025 |
475.397 |
1,50%
|
25,96
|
25,96
|
26,42
|
26,32
|
| 07/08/2025 |
390.952 |
1,33%
|
25,68
|
25,54
|
26,17
|
25,93
|
| 06/08/2025 |
491.901 |
0,51%
|
25,66
|
25,48
|
26,22
|
25,59
|
| 05/08/2025 |
611.030 |
-1,66%
|
26,01
|
25,46
|
26,18
|
25,46
|
| 04/08/2025 |
541.643 |
-0,23%
|
26,21
|
25,74
|
26,32
|
25,89
|
| 01/08/2025 |
573.744 |
-2,37%
|
26,23
|
25,65
|
26,56
|
25,95
|
| 31/07/2025 |
798.339 |
-3,03%
|
27,36
|
26,58
|
27,40
|
26,58
|
| 30/07/2025 |
828.321 |
-0,44%
|
27,44
|
27,31
|
28,05
|
27,41
|
| 29/07/2025 |
1.571.881 |
5,48%
|
27,41
|
26,77
|
28,08
|
27,53
|
| 28/07/2025 |
748.496 |
-1,47%
|
26,79
|
25,93
|
27,05
|
26,10
|
| 25/07/2025 |
713.581 |
-1,52%
|
26,81
|
26,34
|
26,87
|
26,49
|
| 24/07/2025 |
590.118 |
0,22%
|
27,09
|
26,76
|
27,32
|
26,90
|
| 23/07/2025 |
672.245 |
3,03%
|
26,55
|
26,46
|
26,96
|
26,84
|
| 22/07/2025 |
607.751 |
-2,07%
|
26,47
|
25,74
|
26,53
|
26,05
|
| 21/07/2025 |
394.717 |
-0,04%
|
26,69
|
26,47
|
27,03
|
26,60
|
| 18/07/2025 |
528.290 |
0,38%
|
26,71
|
26,55
|
26,98
|
26,61
|
| 17/07/2025 |
498.479 |
3,51%
|
26,19
|
26,11
|
26,90
|
26,51
|
| 16/07/2025 |
356.689 |
-1,80%
|
25,98
|
25,61
|
26,17
|
25,61
|
| 15/07/2025 |
579.441 |
-0,27%
|
26,23
|
26,08
|
26,61
|
26,08
|
| 14/07/2025 |
423.145 |
-0,31%
|
25,91
|
25,90
|
26,42
|
26,15
|
