KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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