KBC Ancora (KBCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	32.460	0,89%	42,80	42,78	43,50	43,34
27/02/2024	27.689	1,51%	42,18	42,18	42,96	42,96
26/02/2024	18.402	0,33%	42,14	42,14	42,32	42,32
23/02/2024	26.504	0,10%	42,14	42,14	42,36	42,18
22/02/2024	28.639	1,20%	42,00	41,88	42,32	42,14
21/02/2024	22.926	0,53%	41,40	41,26	41,64	41,64
20/02/2024	17.651	-1,15%	41,60	41,42	41,92	41,42
19/02/2024	14.896	-0,71%	42,06	41,88	42,24	41,90
16/02/2024	25.267	0,48%	42,30	42,20	42,66	42,20
15/02/2024	21.641	-0,14%	42,34	41,70	42,36	42,00
14/02/2024	20.361	0,77%	41,44	41,44	42,40	42,06
13/02/2024	26.435	-0,81%	42,10	41,66	42,24	41,74
12/02/2024	30.862	2,14%	41,10	41,10	42,18	42,08
09/02/2024	42.931	0,05%	41,06	40,88	41,64	41,20
08/02/2024	52.879	3,47%	40,10	39,94	41,78	41,18
07/02/2024	39.293	-1,68%	40,42	39,66	40,50	39,80
06/02/2024	45.785	-0,59%	40,80	40,40	40,96	40,48
05/02/2024	47.274	-0,93%	41,10	40,68	41,44	40,72
02/02/2024	60.697	0,34%	41,04	41,04	41,74	41,10
01/02/2024	70.404	-4,17%	42,00	40,74	42,02	40,96
31/01/2024	32.615	0,14%	42,70	42,56	43,10	42,74
30/01/2024	21.542	0,95%	42,60	42,60	42,94	42,68
29/01/2024	29.351	-0,42%	42,44	41,70	42,54	42,28
26/01/2024	30.064	0,38%	42,04	42,04	42,64	42,46
25/01/2024	18.333	-0,89%	42,50	42,20	42,58	42,30
24/01/2024	23.243	1,38%	42,28	42,10	42,68	42,68
23/01/2024	19.075	-0,75%	42,44	42,10	42,60	42,10
22/01/2024	30.760	0,71%	42,18	42,10	42,52	42,42
19/01/2024	30.944	3,49%	41,44	41,38	42,12	42,12
18/01/2024	11.857	-0,49%	40,92	40,70	41,16	40,70
17/01/2024	27.080	0,44%	40,20	40,02	40,90	40,90
16/01/2024	17.655	-0,88%	40,64	40,54	40,90	40,72
15/01/2024	27.794	-0,34%	41,12	40,82	41,18	41,08
12/01/2024	18.350	-0,15%	41,40	41,02	41,76	41,22
11/01/2024	22.694	-1,53%	42,00	41,28	42,08	41,28
10/01/2024	25.391	-0,48%	42,04	41,68	42,10	41,92
09/01/2024	16.006	-0,05%	42,06	41,78	42,20	42,12
08/01/2024	25.408	-0,71%	42,22	41,70	42,40	42,14
05/01/2024	22.042	-2,03%	42,90	42,22	43,10	42,44
04/01/2024	27.832	2,12%	42,40	42,32	43,32	43,32
03/01/2024	55.209	0,14%	42,32	42,20	43,26	42,42
02/01/2024	22.609	2,02%	41,62	41,62	42,46	42,36
29/12/2023	15.029	0,34%	41,40	41,30	41,64	41,52
28/12/2023	16.562	-0,05%	41,50	41,28	41,62	41,38
27/12/2023	26.330	0,83%	40,80	40,80	41,50	41,40
26/12/2023	28.933	1,03%	41,04	40,74	41,22	41,06
22/12/2023	28.933	1,03%	41,04	40,74	41,22	41,06
21/12/2023	15.747	-0,25%	40,40	40,36	40,72	40,64
20/12/2023	20.866	0,64%	40,66	40,42	41,00	40,74
19/12/2023	33.135	-0,98%	40,88	40,40	41,20	40,48
18/12/2023	46.285	0,29%	40,30	40,30	40,94	40,88
15/12/2023	39.399	1,04%	40,34	40,34	40,88	40,76
14/12/2023	45.478	1,87%	39,78	39,78	40,78	40,34
13/12/2023	39.544	0,15%	39,44	39,38	39,84	39,60
12/12/2023	37.901	0,00%	39,64	39,46	39,80	39,54
11/12/2023	22.004	-0,85%	39,78	39,46	39,92	39,54
08/12/2023	23.959	1,42%	39,40	39,36	39,94	39,88
07/12/2023	36.859	1,81%	38,20	38,20	39,36	39,32
06/12/2023	30.173	2,22%	37,80	37,80	38,90	38,62
05/12/2023	23.762	0,69%	37,20	37,20	37,98	37,78
04/12/2023	20.104	0,86%	37,34	37,30	37,58	37,52
01/12/2023	25.093	2,71%	36,80	36,80	37,42	37,20
30/11/2023	136.132	-1,68%	36,84	36,22	37,00	36,22
29/11/2023	17.550	-0,43%	36,92	36,78	37,20	36,84
28/11/2023	30.806	0,22%	37,06	36,70	37,16	37,00
27/11/2023	35.053	-1,76%	37,44	36,92	37,44	36,92
24/11/2023	26.256	2,01%	36,80	36,80	37,62	37,58
23/11/2023	25.637	0,38%	36,86	36,74	37,20	36,84
22/11/2023	20.663	0,77%	36,30	36,30	36,98	36,70
21/11/2023	15.966	-1,30%	36,76	36,42	36,90	36,42
20/11/2023	41.820	-1,86%	37,78	36,82	38,00	36,90
17/11/2023	25.979	2,68%	36,92	36,88	37,64	37,60
16/11/2023	26.024	-0,16%	36,72	36,50	36,92	36,62
15/11/2023	30.866	0,60%	36,54	36,50	36,78	36,68
14/11/2023	22.266	1,11%	36,08	36,00	36,62	36,46
13/11/2023	21.830	-0,06%	36,08	35,94	36,44	36,06
10/11/2023	24.731	-0,72%	36,28	35,66	36,28	36,08
09/11/2023	39.078	0,61%	35,38	35,10	36,58	36,34
08/11/2023	51.498	0,78%	35,90	35,58	36,32	36,12
07/11/2023	33.784	-1,43%	36,42	35,84	36,54	35,84
06/11/2023	32.134	-0,44%	36,80	36,26	37,00	36,36
03/11/2023	36.482	1,50%	36,28	36,20	36,66	36,52
02/11/2023	31.846	1,64%	35,64	35,54	36,14	35,98
01/11/2023	29.282	-0,84%	36,00	35,38	36,10	35,40
31/10/2023	43.995	1,48%	35,04	35,04	35,94	35,70
30/10/2023	27.571	0,57%	35,02	35,00	35,26	35,18
27/10/2023	29.492	0,92%	35,00	34,94	35,38	34,98
26/10/2023	45.331	0,17%	34,26	34,14	34,82	34,66
25/10/2023	32.932	-0,52%	34,90	34,48	34,90	34,60
24/10/2023	44.155	-1,36%	35,14	34,76	35,20	34,78
23/10/2023	46.000	-0,62%	35,64	35,00	35,74	35,26
20/10/2023	47.601	-2,95%	36,14	35,48	36,28	35,48
19/10/2023	28.106	0,50%	36,30	36,10	36,78	36,56
18/10/2023	22.883	0,28%	36,30	36,30	36,64	36,40
17/10/2023	58.797	-3,05%	37,22	36,10	37,60	36,30
16/10/2023	19.156	0,65%	37,30	37,24	37,54	37,44
13/10/2023	13.410	-0,59%	37,60	37,18	37,60	37,24
12/10/2023	29.215	-0,37%	37,62	37,46	37,92	37,46
11/10/2023	163.251	-1,00%	37,68	37,08	37,68	37,60
10/10/2023	30.235	2,37%	37,30	37,30	37,98	37,98