KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
15-12-2022	979.091	-1,50%	57,06	56,06	57,28	56,64
14-12-2022	982.783	0,10%	57,22	56,98	57,52	57,50
13-12-2022	1.394.959	3,01%	56,14	55,92	57,44	57,44
12-12-2022	609.441	-0,64%	56,02	55,52	56,14	55,76
09-12-2022	674.481	1,63%	55,34	54,96	56,14	56,12
08-12-2022	780.364	-3,19%	56,94	54,78	57,30	55,22
07-12-2022	1.190.541	0,00%	56,70	56,32	57,20	57,04
06-12-2022	1.287.242	1,42%	56,06	56,04	57,04	57,04
05-12-2022	1.404.297	1,52%	55,12	55,06	56,94	56,24
02-12-2022	1.068.717	4,89%	52,46	52,46	55,46	55,40
01-12-2022	660.558	0,15%	52,92	52,16	53,28	52,82
30-11-2022	1.845.696	0,42%	52,78	52,26	53,08	52,74
29-11-2022	685.408	1,74%	51,84	51,84	52,76	52,52
28-11-2022	506.805	-3,04%	52,82	51,62	52,98	51,62
25-11-2022	393.506	0,34%	53,24	52,84	53,36	53,24
24-11-2022	490.180	1,84%	52,22	52,20	53,22	53,06
23-11-2022	382.587	-0,61%	52,64	52,02	52,64	52,10
22-11-2022	528.422	2,18%	51,40	51,40	52,56	52,42
21-11-2022	568.197	-2,21%	52,14	51,24	52,40	51,30
18-11-2022	792.280	3,80%	50,68	50,68	52,46	52,46
17-11-2022	530.444	0,56%	50,38	49,65	50,64	50,54
16-11-2022	873.147	-2,90%	51,60	50,26	51,84	50,26
15-11-2022	631.055	1,25%	51,32	50,96	51,76	51,76
14-11-2022	493.609	0,39%	51,90	50,08	51,90	51,12
11-11-2022	829.988	3,84%	50,00	49,55	52,04	51,92
10-11-2022	1.047.450	-0,56%	50,36	49,65	51,24	50,00
09-11-2022	954.113	-6,30%	52,00	49,95	52,52	50,28
08-11-2022	561.509	0,41%	53,30	53,02	53,98	53,66
07-11-2022	781.283	0,83%	52,54	52,34	53,68	53,44
04-11-2022	642.110	4,74%	50,98	50,92	53,22	53,00
03-11-2022	437.224	0,64%	49,87	49,86	50,70	50,60
02-11-2022	425.300	-0,87%	50,98	49,72	51,04	50,28
01-11-2022	482.317	0,04%	50,86	50,66	51,58	50,72
31-10-2022	450.404	-0,94%	51,24	50,26	51,30	50,70
28-10-2022	307.266	0,39%	50,72	50,18	51,30	51,18
27-10-2022	443.031	-1,16%	51,58	50,12	51,66	50,98
26-10-2022	575.753	0,98%	51,08	50,62	51,60	51,58
25-10-2022	564.878	1,96%	50,26	49,29	51,08	51,08
24-10-2022	677.660	1,64%	49,90	49,52	50,68	50,10
21-10-2022	557.660	-0,04%	48,89	48,28	49,46	49,29
20-10-2022	457.620	0,47%	48,81	48,72	49,86	49,31
19-10-2022	432.227	-0,69%	49,50	48,80	50,16	49,08
18-10-2022	507.033	-0,14%	50,00	49,42	50,46	49,42
17-10-2022	469.560	2,38%	48,48	48,14	49,60	49,49
14-10-2022	613.641	0,92%	48,65	47,93	49,07	48,34
13-10-2022	863.863	1,44%	46,80	46,76	48,18	47,90
12-10-2022	537.010	-1,17%	47,75	46,85	47,75	47,22
11-10-2022	493.832	-0,11%	47,43	47,07	48,06	47,78
10-10-2022	449.219	0,72%	47,08	47,01	48,45	47,83
07-10-2022	729.870	-1,70%	48,10	47,31	48,47	47,49
06-10-2022	606.487	-2,91%	50,14	48,31	50,32	48,31
05-10-2022	585.601	-1,54%	50,34	49,74	50,58	49,76
04-10-2022	820.409	4,04%	49,48	49,45	50,80	50,54
03-10-2022	731.735	-0,16%	48,17	46,92	48,87	48,58
30-09-2022	1.231.806	-0,78%	49,36	48,09	49,97	48,66
29-09-2022	639.358	-1,63%	49,80	48,73	49,80	49,04
28-09-2022	922.096	-1,25%	49,95	48,72	50,30	49,85
27-09-2022	533.118	-1,52%	51,82	50,34	52,02	50,48
26-09-2022	516.023	-1,42%	51,52	50,66	51,94	51,26
23-09-2022	769.690	-2,62%	53,28	51,22	53,40	52,00
22-09-2022	545.975	-0,74%	52,82	52,48	54,10	53,40
21-09-2022	877.335	-0,85%	54,06	53,08	54,56	53,80
20-09-2022	806.336	-1,92%	55,52	54,22	56,10	54,26
19-09-2022	407.332	0,58%	54,90	54,18	55,48	55,32
16-09-2022	1.936.070	-0,36%	54,78	54,34	55,40	55,00
15-09-2022	1.251.970	4,78%	53,26	53,24	55,22	55,20
14-09-2022	664.288	0,31%	52,20	52,04	53,26	52,68
13-09-2022	811.706	-2,16%	53,70	52,34	54,26	52,52
12-09-2022	786.199	4,44%	52,02	51,98	53,86	53,68
09-09-2022	883.490	2,99%	50,08	50,00	52,08	51,40
08-09-2022	952.290	2,67%	48,82	48,82	50,30	49,91
07-09-2022	593.167	1,48%	47,52	47,33	48,61	48,61
06-09-2022	434.640	0,29%	47,68	47,51	48,55	47,90
05-09-2022	419.196	-2,27%	47,38	46,97	47,89	47,76
02-09-2022	668.426	4,31%	47,08	47,05	48,87	48,87
01-09-2022	889.261	-1,12%	47,25	46,24	47,26	46,85
31-08-2022	1.410.306	0,55%	47,61	47,13	47,82	47,38
30-08-2022	639.432	1,79%	46,52	46,44	48,16	47,12
29-08-2022	760.601	-0,07%	45,99	45,53	46,40	46,29
26-08-2022	737.291	-2,73%	47,96	46,32	48,21	46,32
25-08-2022	631.280	-0,48%	48,11	47,62	48,61	47,62
24-08-2022	395.918	-0,17%	47,75	47,26	48,07	47,85
23-08-2022	613.329	1,53%	46,99	46,88	48,40	47,93
22-08-2022	811.470	-3,99%	49,06	46,90	49,06	47,21
19-08-2022	689.749	-2,13%	49,65	48,92	50,10	49,17
18-08-2022	793.892	-3,31%	51,84	50,16	52,10	50,24
17-08-2022	458.199	-0,99%	53,00	51,94	53,22	51,96
16-08-2022	612.144	-0,94%	52,64	52,34	53,52	52,48
15-08-2022	300.279	0,11%	53,14	52,30	53,18	52,98
12-08-2022	553.415	-0,08%	53,04	52,88	53,78	52,92