KBC Ancora (KBCA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	29.645	-0,05%	42,12	42,00	42,40	42,12
29/12/2022	30.423	-0,33%	42,12	41,84	42,36	42,14
28/12/2022	45.175	-0,05%	42,54	41,94	42,54	42,28
27/12/2022	32.080	-0,19%	42,50	42,24	42,74	42,30
23/12/2022	33.807	-0,47%	42,80	42,22	42,84	42,38
22/12/2022	44.639	-0,75%	42,80	42,52	43,04	42,58
21/12/2022	49.725	2,05%	42,44	41,96	42,92	42,90
20/12/2022	33.020	1,25%	41,06	41,04	42,22	42,04
19/12/2022	24.883	1,47%	40,80	40,80	41,60	41,52
16/12/2022	47.831	-0,39%	41,00	40,34	41,10	40,92
15/12/2022	45.851	-1,44%	41,42	40,88	41,54	41,08
14/12/2022	31.990	0,39%	41,56	41,18	41,72	41,68
13/12/2022	45.137	3,28%	40,00	40,00	41,58	41,52
12/12/2022	32.080	-1,62%	40,84	39,98	40,84	40,20
09/12/2022	33.207	0,89%	40,58	40,02	40,86	40,86
08/12/2022	45.512	-2,08%	41,32	40,26	41,66	40,50
07/12/2022	48.335	-0,67%	41,50	41,00	41,74	41,36
06/12/2022	31.778	0,34%	41,36	40,98	41,66	41,64
05/12/2022	33.214	1,52%	40,88	40,60	41,78	41,50
02/12/2022	55.091	3,60%	39,24	39,20	40,96	40,88
01/12/2022	28.998	-0,10%	39,70	39,06	39,84	39,46
30/11/2022	55.856	0,51%	39,40	39,18	39,64	39,50
29/11/2022	41.401	0,51%	39,14	38,68	39,42	39,30
28/11/2022	29.642	-1,31%	39,58	38,92	39,58	39,10
25/11/2022	21.526	0,36%	39,50	39,32	39,62	39,62
24/11/2022	17.305	0,97%	39,10	39,10	39,48	39,48
23/11/2022	24.445	0,31%	38,98	38,78	39,14	39,10
22/11/2022	27.359	1,88%	38,30	38,22	38,98	38,98
21/11/2022	32.379	-0,78%	38,60	38,12	38,76	38,26
18/11/2022	59.998	4,33%	37,10	37,06	38,56	38,56
17/11/2022	30.179	-0,38%	37,10	36,28	37,16	36,96
16/11/2022	39.949	-1,23%	37,60	37,00	37,76	37,10
15/11/2022	20.971	0,81%	37,24	37,16	37,66	37,56
14/11/2022	58.596	0,65%	37,28	36,14	37,30	37,26
11/11/2022	55.860	1,54%	36,46	35,86	37,08	37,02
10/11/2022	53.894	0,06%	36,10	35,92	36,82	36,46
09/11/2022	70.798	-4,66%	38,00	35,90	38,06	36,44
08/11/2022	29.439	0,74%	37,84	37,66	38,24	38,22
07/11/2022	28.771	1,23%	37,26	37,12	38,04	37,94
04/11/2022	37.781	3,37%	36,42	36,42	37,72	37,48
03/11/2022	19.996	0,72%	36,00	35,90	36,30	36,26
02/11/2022	17.685	-1,21%	36,60	35,78	36,60	36,00
01/11/2022	19.797	1,28%	36,00	36,00	36,66	36,44
31/10/2022	25.964	-1,26%	36,50	35,98	36,50	35,98
28/10/2022	30.457	0,55%	35,50	35,50	36,54	36,44
27/10/2022	32.695	-0,49%	36,50	35,68	36,68	36,24
26/10/2022	40.447	1,28%	36,00	35,90	36,54	36,42
25/10/2022	24.491	0,56%	35,76	35,16	35,96	35,96
24/10/2022	23.795	1,65%	35,44	35,30	35,86	35,76
21/10/2022	26.404	0,51%	34,86	34,52	35,26	35,18
20/10/2022	26.155	1,04%	34,50	34,40	35,24	35,00
19/10/2022	22.455	-0,17%	34,98	34,54	35,14	34,64
18/10/2022	36.954	1,11%	34,60	34,60	35,14	34,70
17/10/2022	29.248	2,63%	33,58	33,36	34,32	34,32
14/10/2022	35.981	1,03%	33,68	33,20	33,90	33,44
13/10/2022	38.763	1,60%	32,54	32,24	33,12	33,10
12/10/2022	32.021	-0,61%	32,50	32,08	32,78	32,58
11/10/2022	31.737	-0,30%	32,70	32,38	32,92	32,78
10/10/2022	31.261	1,23%	32,32	32,32	33,26	32,88
07/10/2022	31.528	-2,58%	33,28	32,48	33,52	32,48
06/10/2022	33.074	-2,97%	34,50	33,34	34,68	33,34
05/10/2022	23.721	-0,58%	34,74	34,04	34,74	34,36
04/10/2022	45.089	2,86%	33,92	33,92	34,60	34,56
03/10/2022	79.135	0,48%	33,00	32,08	33,74	33,60
30/09/2022	72.835	-0,18%	33,50	32,94	33,96	33,44
29/09/2022	63.281	-0,24%	33,60	32,80	33,60	33,50
28/09/2022	79.912	-1,24%	33,40	32,74	33,60	33,58
27/09/2022	40.809	-1,45%	34,80	33,80	34,82	34,00
26/09/2022	56.393	-2,27%	34,74	34,00	34,90	34,50
23/09/2022	41.699	-2,65%	36,02	34,68	36,02	35,30
22/09/2022	39.708	-0,22%	35,58	35,34	36,52	36,26
21/09/2022	46.247	-1,04%	36,72	36,14	36,94	36,34
20/09/2022	61.005	-1,29%	37,00	36,58	37,64	36,72
19/09/2022	28.997	0,22%	36,80	36,40	37,52	37,20
16/09/2022	40.225	0,16%	36,54	35,92	37,20	37,12
15/09/2022	41.261	2,89%	36,30	36,08	37,22	37,06
14/09/2022	39.400	0,78%	35,50	35,36	36,28	36,02
13/09/2022	47.592	-1,92%	36,50	35,70	36,76	35,74
12/09/2022	49.182	2,88%	35,12	35,12	36,60	36,44
09/09/2022	47.493	2,37%	34,86	34,80	35,84	35,42
08/09/2022	36.814	3,28%	33,74	33,74	34,80	34,60
07/09/2022	26.688	0,54%	33,30	33,02	33,58	33,50
06/09/2022	27.924	0,18%	33,34	33,14	33,88	33,32
05/09/2022	37.276	-1,83%	33,00	32,80	33,40	33,26
02/09/2022	37.126	3,86%	32,76	32,76	34,00	33,88
01/09/2022	44.163	-0,85%	32,64	32,48	33,04	32,62
31/08/2022	33.314	0,67%	32,96	32,72	33,20	32,90
30/08/2022	35.042	0,74%	32,36	32,36	33,46	32,68
29/08/2022	48.555	0,43%	32,00	31,66	32,44	32,44
26/08/2022	56.707	-1,82%	33,20	32,10	33,30	32,30
25/08/2022	24.895	0,06%	32,86	32,76	33,28	32,90
24/08/2022	22.072	-0,42%	32,86	32,54	33,02	32,88
23/08/2022	27.963	0,92%	32,56	32,38	33,16	33,02
22/08/2022	58.860	-3,48%	33,62	32,42	33,64	32,72
19/08/2022	36.178	-1,45%	34,08	33,70	34,20	33,90
18/08/2022	50.344	-3,37%	36,00	34,28	36,00	34,40
17/08/2022	26.046	-1,28%	36,00	35,52	36,22	35,60
16/08/2022	17.352	0,22%	36,30	35,92	36,30	36,06
15/08/2022	21.331	-0,55%	36,48	35,62	36,48	35,98
12/08/2022	37.819	1,06%	35,94	35,78	36,50	36,18