KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	484.085	-1,12%	60,48	60,04	60,74	60,08
29-12-2022	423.734	0,56%	60,40	60,16	60,98	60,76
28-12-2022	512.567	-0,46%	60,86	60,40	60,86	60,42
27-12-2022	373.618	1,27%	60,40	60,34	60,80	60,70
23-12-2022	405.250	0,30%	59,80	59,70	60,22	59,94
22-12-2022	709.208	0,47%	59,46	59,46	59,86	59,76
21-12-2022	888.658	2,31%	58,12	57,84	59,68	59,48
20-12-2022	864.994	1,29%	57,24	56,96	58,28	58,14
19-12-2022	710.404	1,06%	56,74	56,58	57,70	57,40
16-12-2022	1.219.543	0,28%	56,56	55,44	56,86	56,80