KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08-12-2023	850.403	1,61%	55,94	55,94	57,26	56,96
07-12-2023	729.280	0,90%	55,08	54,94	56,38	56,06
06-12-2023	617.912	1,24%	54,96	54,70	55,76	55,56
05-12-2023	776.714	1,78%	53,50	53,50	55,04	54,88
04-12-2023	520.621	1,01%	53,26	53,20	54,08	53,92
01-12-2023	846.436	1,48%	53,88	53,12	54,02	53,38
30-11-2023	1.292.927	0,23%	52,50	52,16	52,96	52,60
29-11-2023	495.304	0,58%	52,18	52,10	52,58	52,48
28-11-2023	677.543	-0,72%	52,28	52,02	52,66	52,18
27-11-2023	520.952	-1,65%	53,42	52,54	53,42	52,56
24-11-2023	425.981	1,06%	52,96	52,94	53,44	53,44
23-11-2023	557.654	0,84%	52,44	52,44	52,88	52,88
22-11-2023	507.861	0,58%	52,18	52,16	52,70	52,44
21-11-2023	627.535	-1,10%	52,56	52,00	52,62	52,14
20-11-2023	596.378	-0,98%	53,36	52,04	53,36	52,72
17-11-2023	837.561	2,78%	52,00	52,00	53,30	53,24
16-11-2023	631.328	-0,27%	51,74	51,66	52,28	51,80
15-11-2023	600.809	1,56%	51,38	51,38	52,08	51,94
14-11-2023	702.594	0,20%	51,08	50,58	51,22	51,14
13-11-2023	665.303	1,51%	50,42	50,34	51,06	51,04
10-11-2023	898.212	-1,95%	51,70	50,28	51,70	51,28
09-11-2023	1.482.693	0,97%	49,21	48,78	53,64	52,30
08-11-2023	1.103.512	-2,60%	52,60	51,80	52,90	51,80
07-11-2023	491.923	-0,67%	53,20	52,88	53,68	53,18
06-11-2023	682.134	-0,93%	54,28	53,46	54,36	53,54
03-11-2023	606.107	2,66%	52,96	52,86	54,24	54,04
02-11-2023	560.233	1,43%	52,08	52,08	53,20	52,64
01-11-2023	589.553	0,00%	52,04	51,42	52,40	51,90
31-10-2023	753.276	-0,15%	52,08	51,90	52,62	51,90
30-10-2023	618.109	0,58%	51,92	51,56	52,06	51,98
27-10-2023	645.649	0,31%	51,58	51,26	52,02	51,68
26-10-2023	812.122	0,16%	51,20	50,42	51,52	51,52
25-10-2023	622.456	0,39%	51,24	50,86	51,48	51,44
24-10-2023	597.604	-1,39%	51,76	51,24	51,84	51,24
23-10-2023	739.081	-1,44%	52,96	51,78	53,00	51,96
20-10-2023	705.772	-2,12%	52,56	51,78	53,46	52,72
19-10-2023	875.213	-0,48%	54,10	53,84	54,40	53,86
18-10-2023	890.920	-0,99%	54,28	54,10	55,06	54,12
17-10-2023	1.172.339	-3,97%	56,78	54,04	57,38	54,66
16-10-2023	373.147	0,42%	56,90	56,68	57,26	56,92
13-10-2023	676.121	-0,49%	56,98	56,52	57,14	56,68
12-10-2023	883.984	-1,62%	58,04	56,90	58,04	56,96
11-10-2023	442.970	-0,52%	57,86	57,62	58,18	57,90
10-10-2023	578.614	1,86%	57,62	57,62	58,54	58,20
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