KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	496.711	-1,04%	57,10	56,84	57,58	57,14
06/10/2023	436.696	1,55%	57,00	56,98	57,76	57,74
05/10/2023	508.884	0,18%	57,00	56,54	57,18	56,86
04/10/2023	678.524	-1,12%	57,18	56,44	57,68	56,76
03/10/2023	464.484	-1,38%	58,10	57,32	58,26	57,40
02/10/2023	500.996	-1,59%	59,18	58,14	59,40	58,20
29/09/2023	1.180.921	-1,07%	60,00	59,14	60,00	59,14
28/09/2023	507.757	0,61%	59,36	58,92	59,96	59,78
27/09/2023	460.574	-0,37%	59,66	58,98	59,88	59,42
26/09/2023	602.348	-0,23%	59,52	58,90	59,86	59,64
25/09/2023	400.184	-1,16%	60,30	59,44	60,78	59,78
22/09/2023	646.009	-0,85%	60,72	60,28	61,40	60,48
21/09/2023	579.607	-0,20%	60,74	60,54	61,22	61,00
20/09/2023	599.411	0,86%	60,98	60,82	61,68	61,12
19/09/2023	833.997	2,54%	58,90	58,86	60,60	60,60
18/09/2023	634.893	-1,17%	59,82	58,68	60,06	59,10
15/09/2023	1.422.767	0,54%	59,60	59,18	59,96	59,80
14/09/2023	584.309	1,47%	58,72	58,28	59,70	59,48
13/09/2023	439.403	0,69%	58,28	58,12	58,84	58,62
12/09/2023	689.193	0,03%	58,20	58,02	58,72	58,22
11/09/2023	469.912	0,38%	58,48	57,92	58,62	58,20
08/09/2023	738.532	-0,99%	58,56	57,52	58,68	57,98
07/09/2023	489.267	-1,48%	59,22	58,40	59,42	58,56
06/09/2023	795.582	-0,93%	59,86	58,62	59,88	59,44
05/09/2023	453.585	-1,35%	60,72	59,64	60,72	60,00
04/09/2023	378.880	0,30%	60,74	60,50	61,00	60,82
01/09/2023	500.682	0,13%	60,60	60,14	60,94	60,64
31/08/2023	1.100.713	-0,72%	61,00	60,50	61,30	60,56
30/08/2023	689.302	-1,68%	62,12	61,00	62,28	61,00
29/08/2023	516.142	1,87%	61,10	60,94	62,12	62,04
28/08/2023	265.203	1,16%	60,80	60,68	61,12	60,90
25/08/2023	434.941	-0,27%	60,42	60,16	60,74	60,20
24/08/2023	499.748	0,07%	60,84	60,12	61,10	60,36
23/08/2023	725.271	-2,84%	62,16	60,14	62,34	60,32
22/08/2023	405.972	-0,32%	62,66	62,08	62,68	62,08
21/08/2023	306.670	0,13%	62,30	62,10	62,84	62,28
18/08/2023	549.076	-1,11%	62,68	61,74	62,68	62,20
17/08/2023	490.528	-0,70%	62,94	62,46	63,46	62,90
16/08/2023	606.725	-2,37%	64,60	63,18	64,64	63,34
15/08/2023	279.438	-0,58%	65,16	64,84	65,34	64,88
14/08/2023	340.875	0,74%	64,06	64,06	65,64	65,26
11/08/2023	618.208	0,87%	64,86	64,44	65,56	64,78
10/08/2023	1.255.370	-5,89%	65,70	63,36	66,56	64,22
09/08/2023	481.971	0,26%	68,56	68,16	69,02	68,24
08/08/2023	690.679	-2,07%	68,36	67,42	69,18	68,06
07/08/2023	320.324	0,78%	68,94	68,48	69,64	69,50
04/08/2023	461.396	1,50%	68,42	67,90	69,04	68,96
03/08/2023	428.910	0,62%	67,14	67,10	68,18	67,94
02/08/2023	376.506	-0,18%	66,98	66,74	67,70	67,52
01/08/2023	445.901	-1,11%	68,42	67,34	68,44	67,64
31/07/2023	291.154	-0,58%	68,40	68,20	68,88	68,40
28/07/2023	487.265	1,06%	68,08	68,06	68,92	68,80
27/07/2023	369.711	0,53%	67,90	67,58	68,68	68,08
26/07/2023	385.878	-1,31%	68,34	67,34	68,54	67,72
25/07/2023	459.177	2,14%	68,14	67,88	69,14	68,62
24/07/2023	396.063	0,96%	66,06	65,80	67,18	67,18
21/07/2023	291.282	0,91%	65,94	65,94	67,18	66,54
20/07/2023	384.997	0,89%	65,12	65,12	66,30	65,94
19/07/2023	342.798	-1,48%	66,66	65,06	66,96	65,36
18/07/2023	349.727	-0,24%	66,66	65,80	66,66	66,34
17/07/2023	272.959	0,76%	65,62	65,62	66,70	66,50
14/07/2023	343.704	-0,33%	66,00	65,80	66,76	66,00
13/07/2023	493.981	-0,78%	66,48	66,08	66,70	66,22
12/07/2023	591.658	1,09%	66,00	65,92	67,02	66,74
11/07/2023	601.387	2,36%	64,24	63,82	66,02	66,02
10/07/2023	424.252	0,12%	64,02	63,68	64,74	64,50
07/07/2023	454.190	0,19%	63,90	63,84	64,62	64,42
06/07/2023	704.866	-0,34%	64,16	63,68	64,74	64,30
05/07/2023	500.194	0,37%	63,94	63,64	64,52	64,52
04/07/2023	306.701	-0,40%	64,58	64,22	64,96	64,28
03/07/2023	327.814	0,97%	64,16	64,12	64,90	64,54
30/06/2023	851.804	1,69%	63,10	62,98	64,20	63,92
29/06/2023	293.814	1,39%	61,90	61,84	63,02	62,86
28/06/2023	311.846	-0,19%	62,10	61,52	62,32	62,00
27/06/2023	506.348	1,31%	61,64	61,08	62,12	62,12
26/06/2023	473.081	0,96%	60,64	59,88	61,54	61,32
23/06/2023	360.190	-2,47%	61,88	60,44	61,88	60,74
22/06/2023	356.652	-1,77%	62,80	61,84	63,04	62,28
21/06/2023	256.927	0,10%	63,30	63,06	63,94	63,40
20/06/2023	364.777	-0,13%	63,20	63,00	63,68	63,34
19/06/2023	446.521	0,03%	63,14	63,12	63,92	63,42
16/06/2023	2.036.241	0,41%	63,18	62,76	63,40	63,40
15/06/2023	473.975	-0,79%	63,44	62,60	63,46	63,14
14/06/2023	640.076	2,09%	62,42	62,36	63,76	63,64
13/06/2023	439.730	0,61%	62,18	61,42	62,48	62,34
12/06/2023	422.664	-0,77%	62,52	61,96	63,00	61,96
09/06/2023	307.632	-0,70%	63,00	61,80	63,08	62,44
08/06/2023	434.241	0,45%	62,90	62,32	63,16	62,88
07/06/2023	427.568	-0,16%	62,56	62,24	62,74	62,60
06/06/2023	461.243	1,03%	61,80	61,70	62,76	62,70
05/06/2023	532.654	-1,12%	63,00	61,66	63,22	62,06
02/06/2023	486.359	2,05%	61,86	61,50	62,76	62,76
01/06/2023	395.109	0,52%	60,88	60,56	61,50	61,50
31/05/2023	137.121	1,99%	59,72	59,72	61,42	61,18
30/05/2023	612.273	-1,34%	60,80	59,96	61,60	60,18
29/05/2023	318.119	-0,97%	62,12	60,52	62,30	61,00
26/05/2023	566.191	0,72%	61,42	60,26	61,76	61,60
25/05/2023	1.043.472	1,49%	60,34	59,86	61,42	61,16
24/05/2023	932.418	-0,33%	60,16	59,68	60,34	60,26
23/05/2023	518.748	0,13%	60,18	59,90	60,86	60,46