KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/02/2024	542.732	0,25%	63,26	63,10	63,84	63,10
15/02/2024	764.908	-0,25%	63,14	62,08	63,38	62,94
14/02/2024	699.983	0,45%	62,76	62,70	63,56	63,10
13/02/2024	817.487	-0,25%	63,20	62,36	63,20	62,82
12/02/2024	709.362	3,89%	60,90	60,90	63,04	62,98
09/02/2024	645.646	0,77%	60,40	59,56	60,68	60,62
08/02/2024	792.616	6,33%	57,16	56,94	60,84	60,16
07/02/2024	1.012.590	-3,12%	58,12	56,02	58,44	56,58
06/02/2024	535.655	-1,02%	59,30	58,30	59,48	58,40
05/02/2024	524.560	-0,67%	59,74	58,82	60,00	59,00
02/02/2024	553.516	0,34%	59,66	59,40	60,40	59,40
01/02/2024	808.426	-2,12%	59,26	59,00	60,16	59,20
31/01/2024	544.421	-0,17%	60,70	60,24	61,16	60,48
30/01/2024	371.909	0,46%	60,46	60,36	60,88	60,58
29/01/2024	395.702	-0,69%	60,72	59,86	60,74	60,30
26/01/2024	453.487	1,30%	59,82	59,82	60,86	60,72
25/01/2024	453.130	-0,93%	60,48	59,78	60,58	59,94
24/01/2024	493.155	1,07%	60,30	59,74	60,58	60,50
23/01/2024	531.617	0,27%	59,98	59,70	60,48	59,86
22/01/2024	552.764	0,00%	60,02	59,34	60,62	59,70
19/01/2024	703.827	2,54%	59,36	59,22	60,62	59,70
18/01/2024	611.300	0,97%	57,68	57,50	58,46	58,22
17/01/2024	693.245	-0,79%	57,48	56,98	57,74	57,66
16/01/2024	476.858	-1,12%	58,30	57,62	58,56	58,12
15/01/2024	392.752	0,58%	58,46	58,20	59,06	58,78
12/01/2024	595.923	-0,51%	58,86	58,44	59,58	58,44
11/01/2024	511.614	-1,81%	59,90	58,74	60,14	58,74
10/01/2024	619.001	-1,19%	60,08	59,82	60,64	59,82
09/01/2024	592.394	0,00%	60,42	59,78	60,54	60,54
08/01/2024	348.037	-0,53%	60,70	60,18	61,08	60,54
05/01/2024	557.469	-0,46%	60,90	60,56	61,26	60,86
04/01/2024	725.162	1,63%	60,04	60,04	61,28	61,14
03/01/2024	576.839	-0,53%	60,80	59,94	61,46	60,16
02/01/2024	522.185	3,00%	59,00	59,00	60,48	60,48
29/12/2023	335.142	0,27%	58,44	58,22	58,96	58,72
28/12/2023	352.222	-0,07%	58,62	58,46	58,84	58,56
27/12/2023	304.469	1,03%	58,34	57,86	58,70	58,60
26/12/2023	310.480	0,24%	57,82	57,68	58,26	58,00
22/12/2023	310.480	0,24%	57,82	57,68	58,26	58,00
21/12/2023	463.378	-0,07%	57,66	57,22	57,86	57,86
20/12/2023	545.819	1,15%	57,50	57,14	58,06	57,90
19/12/2023	492.893	-0,52%	57,50	56,96	57,98	57,24
18/12/2023	431.675	-1,71%	58,22	57,52	58,60	57,54
15/12/2023	1.526.850	0,52%	58,38	57,90	58,74	58,54
14/12/2023	1.466.922	4,30%	56,46	56,46	58,72	58,24
13/12/2023	549.386	-0,21%	55,80	55,50	56,62	55,84
12/12/2023	622.605	-1,34%	56,64	55,92	56,92	55,96
11/12/2023	508.579	-0,42%	56,94	56,50	57,06	56,72
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