KBC Ancora (KBCA)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
3.021 |
-0,11%
|
44,25
|
44,05
|
44,25
|
44,20
|
17-07-2024 |
16.584 |
-0,23%
|
44,20
|
43,90
|
44,30
|
44,25
|
16-07-2024 |
26.435 |
0,34%
|
43,95
|
43,80
|
44,40
|
44,35
|
15-07-2024 |
18.927 |
-0,34%
|
44,10
|
43,90
|
44,40
|
44,20
|
12-07-2024 |
26.709 |
0,80%
|
44,00
|
43,80
|
44,35
|
44,35
|
11-07-2024 |
22.923 |
1,50%
|
43,45
|
43,45
|
44,20
|
44,00
|
10-07-2024 |
24.799 |
1,52%
|
42,70
|
42,70
|
43,35
|
43,35
|
09-07-2024 |
31.456 |
-0,93%
|
43,00
|
42,50
|
43,10
|
42,70
|
08-07-2024 |
21.980 |
-0,69%
|
43,30
|
43,10
|
43,90
|
43,10
|
05-07-2024 |
15.508 |
-0,46%
|
43,70
|
43,40
|
43,90
|
43,40
|
04-07-2024 |
27.289 |
1,16%
|
43,10
|
43,10
|
43,70
|
43,60
|
03-07-2024 |
17.685 |
-0,58%
|
43,55
|
42,95
|
43,75
|
43,10
|
02-07-2024 |
33.092 |
-0,80%
|
43,40
|
43,35
|
43,70
|
43,35
|
01-07-2024 |
40.212 |
0,46%
|
44,00
|
43,60
|
44,35
|
43,70
|
28-06-2024 |
44.331 |
0,58%
|
43,25
|
43,25
|
43,75
|
43,50
|
27-06-2024 |
15.135 |
-0,23%
|
43,65
|
43,25
|
43,65
|
43,25
|
26-06-2024 |
35.071 |
-0,91%
|
43,75
|
43,25
|
44,20
|
43,35
|
25-06-2024 |
18.130 |
-1,46%
|
44,35
|
43,75
|
44,50
|
43,75
|
24-06-2024 |
23.826 |
1,25%
|
43,90
|
43,85
|
44,45
|
44,40
|
21-06-2024 |
37.383 |
-1,02%
|
44,30
|
43,55
|
44,30
|
43,85
|
20-06-2024 |
26.951 |
0,91%
|
43,95
|
43,95
|
44,50
|
44,30
|
19-06-2024 |
36.689 |
0,34%
|
43,75
|
43,70
|
44,40
|
43,90
|
18-06-2024 |
31.790 |
1,16%
|
43,15
|
43,15
|
43,95
|
43,75
|
17-06-2024 |
31.844 |
2,01%
|
42,50
|
42,50
|
43,45
|
43,25
|
14-06-2024 |
25.741 |
-1,17%
|
42,90
|
42,05
|
43,05
|
42,40
|
13-06-2024 |
30.811 |
-1,27%
|
43,40
|
42,90
|
43,70
|
42,90
|
12-06-2024 |
32.492 |
3,08%
|
42,25
|
42,25
|
43,75
|
43,45
|
11-06-2024 |
39.762 |
-1,86%
|
43,05
|
42,10
|
43,25
|
42,15
|
10-06-2024 |
38.191 |
1,06%
|
42,45
|
42,25
|
43,10
|
42,95
|
07-06-2024 |
27.802 |
-0,70%
|
43,00
|
42,50
|
43,45
|
42,50
|
06-06-2024 |
54.326 |
1,42%
|
42,35
|
42,25
|
43,10
|
42,80
|
05-06-2024 |
60.236 |
-1,29%
|
42,85
|
42,15
|
43,05
|
42,20
|
04-06-2024 |
117.664 |
0,12%
|
43,70
|
42,60
|
44,35
|
42,75
|
03-06-2024 |
103.133 |
1,52%
|
46,65
|
46,20
|
47,05
|
46,80
|
31-05-2024 |
107.049 |
0,66%
|
45,80
|
45,50
|
46,50
|
46,10
|
30-05-2024 |
35.274 |
0,44%
|
45,50
|
45,35
|
46,05
|
45,80
|
29-05-2024 |
39.508 |
-0,76%
|
45,90
|
45,60
|
46,10
|
45,60
|
28-05-2024 |
70.557 |
-1,40%
|
46,50
|
45,40
|
46,50
|
45,95
|
27-05-2024 |
52.132 |
3,33%
|
45,50
|
45,35
|
46,60
|
46,60
|
24-05-2024 |
53.885 |
-2,70%
|
45,55
|
45,10
|
45,75
|
45,10
|
23-05-2024 |
23.532 |
0,43%
|
46,15
|
46,05
|
46,45
|
46,35
|
22-05-2024 |
19.683 |
-0,32%
|
46,30
|
46,05
|
46,45
|
46,15
|
21-05-2024 |
21.660 |
-0,96%
|
46,60
|
46,10
|
46,70
|
46,30
|
20-05-2024 |
20.303 |
0,75%
|
46,50
|
46,25
|
46,85
|
46,75
|
17-05-2024 |
31.167 |
0,22%
|
45,65
|
45,60
|
46,50
|
46,40
|
16-05-2024 |
94.011 |
-1,49%
|
46,95
|
44,65
|
47,60
|
46,30
|
15-05-2024 |
41.797 |
0,21%
|
47,00
|
46,70
|
47,25
|
47,00
|
14-05-2024 |
22.482 |
0,21%
|
46,65
|
46,65
|
46,95
|
46,90
|
13-05-2024 |
21.349 |
0,21%
|
46,60
|
46,50
|
46,90
|
46,80
|
10-05-2024 |
21.994 |
0,54%
|
46,45
|
46,30
|
46,70
|
46,70
|
09-05-2024 |
22.812 |
1,20%
|
45,85
|
45,85
|
46,45
|
46,45
|
08-05-2024 |
31.659 |
-1,29%
|
46,55
|
45,70
|
46,65
|
45,90
|
07-05-2024 |
97.450 |
2,31%
|
45,65
|
45,45
|
46,50
|
46,50
|
06-05-2024 |
20.806 |
0,00%
|
45,85
|
45,40
|
45,95
|
45,45
|
03-05-2024 |
30.284 |
0,22%
|
45,40
|
45,20
|
45,85
|
45,45
|
02-05-2024 |
23.344 |
0,00%
|
45,30
|
44,90
|
45,85
|
45,35
|
01-05-2024 |
0 |
-0,33%
|
45,45
|
45,20
|
45,60
|
45,35
|
30-04-2024 |
23.129 |
-0,33%
|
45,45
|
45,20
|
45,60
|
45,35
|
29-04-2024 |
27.736 |
1,56%
|
45,00
|
44,75
|
45,50
|
45,50
|
26-04-2024 |
42.143 |
0,34%
|
44,85
|
44,65
|
45,95
|
44,80
|
25-04-2024 |
48.557 |
-2,83%
|
45,70
|
44,55
|
45,90
|
44,65
|
24-04-2024 |
33.487 |
-0,65%
|
46,25
|
45,85
|
46,40
|
45,95
|
23-04-2024 |
25.618 |
0,11%
|
46,40
|
46,15
|
46,60
|
46,25
|
22-04-2024 |
28.444 |
0,65%
|
46,00
|
46,00
|
46,35
|
46,20
|
19-04-2024 |
39.935 |
0,55%
|
45,00
|
44,90
|
46,05
|
45,90
|
18-04-2024 |
28.948 |
1,67%
|
45,00
|
45,00
|
45,70
|
45,65
|
17-04-2024 |
29.654 |
1,35%
|
44,15
|
44,15
|
45,20
|
44,90
|
16-04-2024 |
28.072 |
-1,23%
|
44,20
|
44,05
|
44,65
|
44,30
|
15-04-2024 |
28.748 |
-0,33%
|
44,50
|
44,20
|
45,40
|
44,85
|
12-04-2024 |
25.136 |
-0,77%
|
45,50
|
45,00
|
45,95
|
45,00
|
11-04-2024 |
23.677 |
0,89%
|
44,95
|
44,95
|
45,35
|
45,35
|
10-04-2024 |
29.779 |
-0,77%
|
45,35
|
44,95
|
45,80
|
44,95
|
09-04-2024 |
21.104 |
-1,20%
|
45,60
|
45,30
|
45,80
|
45,30
|
08-04-2024 |
22.810 |
0,88%
|
45,45
|
45,45
|
45,85
|
45,85
|
05-04-2024 |
24.930 |
-1,94%
|
45,60
|
44,95
|
45,65
|
45,45
|
04-04-2024 |
54.807 |
2,21%
|
45,40
|
45,20
|
46,35
|
46,35
|
03-04-2024 |
30.307 |
0,78%
|
44,95
|
44,95
|
45,35
|
45,35
|
02-04-2024 |
21.845 |
-0,31%
|
45,10
|
44,75
|
45,45
|
45,00
|
01-04-2024 |
0 |
0,89%
|
44,94
|
44,78
|
45,22
|
45,14
|
28-03-2024 |
27.870 |
0,89%
|
44,94
|
44,78
|
45,22
|
45,14
|
27-03-2024 |
21.291 |
0,63%
|
44,36
|
44,36
|
45,06
|
44,74
|
26-03-2024 |
19.718 |
-0,09%
|
44,50
|
44,06
|
44,60
|
44,46
|
25-03-2024 |
30.041 |
0,77%
|
44,02
|
44,02
|
44,66
|
44,50
|
22-03-2024 |
24.989 |
-0,09%
|
44,14
|
43,86
|
44,40
|
44,16
|
21-03-2024 |
46.609 |
0,73%
|
44,00
|
43,70
|
44,46
|
44,20
|
20-03-2024 |
26.417 |
-1,13%
|
44,40
|
43,80
|
44,56
|
43,88
|
19-03-2024 |
23.014 |
0,23%
|
44,10
|
44,08
|
44,50
|
44,38
|
18-03-2024 |
33.879 |
-1,12%
|
44,72
|
43,50
|
44,80
|
44,28
|
15-03-2024 |
54.368 |
0,77%
|
44,30
|
44,30
|
45,20
|
44,78
|
14-03-2024 |
19.872 |
-0,80%
|
44,52
|
44,44
|
44,80
|
44,44
|
13-03-2024 |
24.254 |
0,45%
|
44,56
|
44,50
|
44,94
|
44,80
|
12-03-2024 |
18.437 |
0,91%
|
44,30
|
44,26
|
44,76
|
44,60
|
11-03-2024 |
26.141 |
-0,41%
|
44,30
|
44,02
|
44,42
|
44,20
|
08-03-2024 |
34.622 |
0,32%
|
44,30
|
44,16
|
44,70
|
44,38
|
07-03-2024 |
21.455 |
0,59%
|
43,90
|
43,78
|
44,34
|
44,24
|
06-03-2024 |
21.069 |
-0,09%
|
43,96
|
43,96
|
44,44
|
43,98
|
05-03-2024 |
43.926 |
0,92%
|
43,66
|
43,62
|
44,20
|
44,02
|
04-03-2024 |
22.725 |
0,37%
|
43,34
|
43,34
|
43,74
|
43,62
|
01-03-2024 |
21.201 |
0,32%
|
43,56
|
43,30
|
43,66
|
43,46
|
29-02-2024 |
62.926 |
-0,05%
|
43,28
|
43,14
|
43,76
|
43,32
|