KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/04/2024	439.573	-0,64%	69,56	68,32	69,68	68,76
09/04/2024	389.701	-1,03%	69,90	69,20	70,04	69,20
08/04/2024	659.308	0,90%	69,24	69,22	70,10	69,92
05/04/2024	462.162	-0,49%	68,86	68,30	69,34	69,30
04/04/2024	495.591	0,35%	69,56	68,98	69,82	69,64
03/04/2024	569.017	0,06%	69,48	69,30	69,84	69,40
02/04/2024	553.150	-0,09%	69,14	68,88	69,62	69,36
28/03/2024	530.979	-0,09%	69,52	69,14	69,70	69,42
27/03/2024	451.411	0,67%	69,26	69,10	69,86	69,48
26/03/2024	449.951	0,35%	68,68	68,56	69,30	69,02
25/03/2024	528.401	0,76%	68,30	68,28	68,82	68,78
22/03/2024	716.209	-0,93%	68,74	68,26	69,14	68,26
21/03/2024	481.650	1,00%	68,66	68,16	68,98	68,90
20/03/2024	449.925	-0,76%	68,56	67,54	68,88	68,22
19/03/2024	508.451	0,35%	68,52	68,12	68,84	68,74
18/03/2024	296.069	-0,78%	69,00	68,04	69,12	68,50
15/03/2024	1.542.157	1,26%	68,54	68,54	69,58	69,04
14/03/2024	391.166	-0,38%	68,12	67,76	68,54	68,18
13/03/2024	497.050	-0,26%	68,50	68,24	69,06	68,44
12/03/2024	675.085	1,54%	67,80	67,64	68,70	68,62
11/03/2024	499.914	-0,44%	67,50	67,22	68,06	67,58
08/03/2024	512.890	0,44%	67,60	67,30	68,28	67,88
07/03/2024	606.316	-0,65%	67,72	67,30	68,30	67,58
06/03/2024	682.765	0,74%	67,52	67,52	68,44	68,02
05/03/2024	680.939	1,60%	67,00	66,54	67,68	67,52
04/03/2024	385.821	0,91%	65,78	65,78	66,60	66,46
01/03/2024	459.252	1,48%	65,08	65,08	66,30	65,86
29/02/2024	1.326.557	-1,82%	65,84	64,90	66,10	64,90
28/02/2024	862.935	1,57%	64,84	64,72	66,22	66,10
27/02/2024	768.818	1,69%	63,92	63,88	65,10	65,08
26/02/2024	472.285	-0,13%	63,94	63,80	64,30	64,00
23/02/2024	568.058	1,30%	63,36	63,28	64,18	64,08
22/02/2024	686.724	1,09%	63,12	63,08	63,86	63,26
21/02/2024	529.226	0,87%	62,20	62,14	62,78	62,58
20/02/2024	554.615	-1,37%	62,58	61,90	63,14	62,04
19/02/2024	476.338	-0,32%	62,88	62,72	63,20	62,90
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
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	0,57%	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