KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	508.810	1,45%	59,84	59,68	60,38	60,38
19/05/2023	509.906	0,00%	59,54	59,16	60,04	59,52
18/05/2023	583.521	2,91%	58,42	58,04	59,68	59,52
17/05/2023	648.291	0,63%	57,60	57,22	58,34	57,84
16/05/2023	1.645.978	-6,72%	58,00	56,96	58,80	57,48
15/05/2023	566.780	0,23%	61,92	60,66	62,04	61,62
12/05/2023	469.841	1,29%	61,00	60,86	61,66	61,48
11/05/2023	421.431	-0,20%	60,84	59,98	61,18	60,70
10/05/2023	446.792	-0,59%	61,70	60,60	62,00	60,82
09/05/2023	484.033	0,43%	61,00	60,46	61,38	61,18
08/05/2023	353.430	0,85%	63,32	63,12	63,92	63,92
05/05/2023	486.960	3,29%	62,00	61,78	63,52	63,38
04/05/2023	634.946	-3,58%	63,58	61,06	63,70	61,36
03/05/2023	299.002	-0,19%	64,34	63,22	64,44	63,64
02/05/2023	444.799	-1,58%	64,80	63,62	65,30	63,76
01/05/2023	562.323	-0,34%	64,98	63,86	65,18	64,78
28/04/2023	562.323	-0,34%	64,98	63,86	65,18	64,78
27/04/2023	475.801	-0,09%	64,90	64,38	65,42	65,00
26/04/2023	512.650	0,37%	64,34	63,22	65,18	65,06
25/04/2023	410.755	-1,34%	65,00	63,98	65,08	64,82
24/04/2023	275.916	-0,27%	65,72	65,50	66,02	65,70
21/04/2023	381.047	-0,09%	65,82	65,28	66,06	65,88
20/04/2023	467.340	-0,78%	67,00	65,14	67,10	65,94
19/04/2023	403.797	0,70%	65,98	65,58	66,56	66,46
18/04/2023	544.114	1,63%	65,38	65,26	66,64	66,00
17/04/2023	468.917	-1,70%	66,00	64,74	66,16	64,94
14/04/2023	812.912	2,67%	64,66	64,26	66,06	66,06
13/04/2023	392.476	-0,19%	64,62	64,04	64,90	64,34
12/04/2023	458.223	0,12%	64,60	64,16	64,90	64,46
11/04/2023	507.233	0,47%	64,36	63,86	64,64	64,38
10/04/2023	582.777	1,43%	63,20	63,08	64,32	64,08
06/04/2023	582.777	1,43%	63,20	63,08	64,32	64,08
05/04/2023	638.247	-0,16%	63,16	62,46	63,54	63,18
04/04/2023	460.558	-0,53%	63,68	63,22	64,56	63,28
03/04/2023	669.721	0,51%	63,40	63,14	64,42	63,62
31/03/2023	3.107.148	0,73%	63,00	62,24	63,78	63,30
30/03/2023	791.605	-1,13%	63,84	62,76	64,40	62,84
29/03/2023	1.165.311	3,25%	64,80	62,70	65,36	63,56
28/03/2023	796.311	1,45%	61,64	60,64	61,88	61,56
27/03/2023	703.630	1,40%	61,02	59,34	61,40	60,68
24/03/2023	1.166.377	-1,48%	60,16	58,06	60,54	59,84
23/03/2023	674.935	-1,17%	60,80	60,08	61,46	60,74
22/03/2023	809.477	-0,42%	61,60	60,92	62,76	61,46
21/03/2023	1.280.250	3,11%	61,20	61,10	62,88	61,72
20/03/2023	1.526.929	1,73%	58,32	55,88	60,80	59,86
17/03/2023	1.898.472	-2,06%	60,88	57,72	61,34	58,84
16/03/2023	1.691.168	-0,89%	64,00	58,88	64,20	60,08
15/03/2023	1.643.918	-4,98%	64,44	59,90	64,54	60,62
14/03/2023	1.299.942	2,44%	62,34	61,32	64,56	63,80
13/03/2023	1.717.877	-5,75%	66,62	61,52	66,68	62,28
10/03/2023	1.247.696	-4,54%	65,90	64,02	67,50	66,08
09/03/2023	334.558	-1,84%	70,54	69,18	70,56	69,22
08/03/2023	334.298	-0,62%	70,42	70,28	71,02	70,52
07/03/2023	384.835	-1,06%	71,88	70,74	71,94	70,96
06/03/2023	366.142	0,67%	71,50	71,20	71,88	71,72
03/03/2023	264.589	1,42%	70,94	70,38	71,36	71,24
02/03/2023	459.823	-0,06%	70,00	69,26	70,24	70,24
01/03/2023	355.525	-0,59%	70,58	70,16	71,20	70,28
28/02/2023	952.696	0,03%	70,50	70,04	71,62	70,70
27/02/2023	384.829	2,41%	69,44	69,38	71,00	70,68
24/02/2023	462.293	-1,48%	70,04	69,02	70,24	69,02
23/02/2023	669.821	0,75%	69,74	69,46	70,56	70,06
22/02/2023	583.998	-1,92%	70,60	69,30	70,84	69,54
21/02/2023	411.261	0,43%	70,46	69,80	71,04	70,90
20/02/2023	454.482	-1,70%	71,90	69,96	71,92	70,60
17/02/2023	565.308	0,34%	71,34	70,44	71,82	71,82
16/02/2023	604.631	1,19%	70,90	70,86	71,70	71,58
15/02/2023	453.145	-0,03%	70,40	69,80	70,88	70,74
14/02/2023	478.136	0,26%	71,00	70,56	71,60	70,76
13/02/2023	426.620	0,14%	71,00	70,58	71,38	70,58
10/02/2023	595.314	-0,96%	70,82	69,68	71,40	70,48
09/02/2023	992.046	3,76%	70,00	69,60	72,46	71,16
08/02/2023	570.877	0,85%	68,30	68,08	69,20	68,58
07/02/2023	712.005	-0,09%	69,24	67,96	69,52	68,00
06/02/2023	540.334	-0,26%	67,86	67,40	68,16	68,06
03/02/2023	515.507	-1,16%	68,88	67,14	68,88	68,24
02/02/2023	781.690	1,68%	67,72	67,32	69,10	69,04
01/02/2023	657.159	0,06%	67,72	67,62	68,58	67,90
31/01/2023	717.041	0,36%	67,90	66,94	68,08	67,86
30/01/2023	426.645	1,02%	66,72	66,16	67,76	67,62
27/01/2023	454.182	-0,09%	67,18	66,80	67,42	66,94
26/01/2023	550.764	0,36%	67,00	66,72	67,30	67,00
25/01/2023	418.944	-1,16%	67,50	66,50	67,56	66,76
24/01/2023	530.864	0,57%	67,44	66,38	67,84	67,54
23/01/2023	268.902	-0,03%	67,60	66,66	67,82	67,16
20/01/2023	441.143	1,11%	66,92	66,68	67,38	67,18
19/01/2023	755.843	-3,09%	67,80	66,04	68,24	66,44
18/01/2023	837.063	1,84%	67,54	67,42	68,86	68,56
17/01/2023	880.389	0,39%	67,00	66,42	67,46	67,32
16/01/2023	364.076	-0,56%	67,42	66,94	67,56	67,06
13/01/2023	681.611	1,41%	66,56	66,38	67,44	67,44
12/01/2023	691.156	2,97%	65,04	64,54	66,52	66,50
11/01/2023	460.281	1,03%	64,28	63,98	64,84	64,58
10/01/2023	391.699	0,66%	63,46	63,08	64,12	63,92
09/01/2023	405.318	0,73%	63,06	62,96	64,10	63,50
06/01/2023	465.086	0,61%	62,80	62,40	63,58	63,04
05/01/2023	599.141	0,77%	62,22	61,78	62,84	62,66
04/01/2023	706.437	0,00%	61,02	60,94	62,86	62,18
03/01/2023	511.020	2,98%	60,38	60,24	62,20	62,18
02/01/2023	208.461	0,50%	60,60	60,04	60,84	60,38