Kering SA (KER)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
18-12-2023 |
226.317 |
-2,51%
|
412,05
|
406,95
|
413,60
|
407,35
|
15-12-2023 |
504.244 |
-2,15%
|
428,55
|
415,00
|
428,60
|
417,85
|
14-12-2023 |
347.009 |
4,41%
|
424,00
|
422,60
|
430,05
|
427,05
|
13-12-2023 |
200.829 |
-0,35%
|
406,40
|
405,30
|
413,25
|
409,00
|
12-12-2023 |
207.643 |
0,23%
|
411,85
|
410,45
|
416,05
|
410,45
|
11-12-2023 |
191.296 |
-1,04%
|
413,20
|
407,05
|
414,20
|
409,50
|
08-12-2023 |
361.720 |
2,58%
|
403,40
|
403,40
|
418,75
|
413,80
|
07-12-2023 |
139.484 |
-0,22%
|
400,15
|
396,60
|
403,55
|
403,40
|
06-12-2023 |
264.209 |
1,43%
|
400,70
|
399,75
|
405,80
|
404,30
|
05-12-2023 |
180.880 |
-0,36%
|
398,25
|
397,10
|
403,40
|
398,60
|
04-12-2023 |
185.901 |
1,82%
|
395,30
|
395,30
|
406,55
|
400,05
|
01-12-2023 |
215.906 |
-0,20%
|
392,85
|
390,60
|
397,45
|
392,90
|
30-11-2023 |
285.985 |
0,69%
|
391,25
|
386,50
|
394,95
|
393,70
|
29-11-2023 |
201.901 |
-0,77%
|
390,95
|
389,05
|
399,20
|
391,00
|
28-11-2023 |
226.177 |
-2,58%
|
399,20
|
391,50
|
402,55
|
394,05
|
27-11-2023 |
116.555 |
-0,48%
|
406,50
|
404,40
|
410,55
|
404,50
|
24-11-2023 |
102.756 |
0,12%
|
405,50
|
402,30
|
406,50
|
406,45
|
23-11-2023 |
84.870 |
0,53%
|
402,65
|
401,50
|
406,30
|
405,95
|
22-11-2023 |
126.428 |
1,09%
|
399,40
|
399,40
|
404,50
|
403,80
|
21-11-2023 |
163.736 |
-0,93%
|
401,40
|
397,25
|
403,35
|
399,45
|
20-11-2023 |
110.897 |
-0,27%
|
404,55
|
401,25
|
406,45
|
403,20
|
17-11-2023 |
204.923 |
1,30%
|
400,95
|
399,40
|
407,85
|
404,30
|
16-11-2023 |
248.944 |
-2,69%
|
402,85
|
399,10
|
406,55
|
399,10
|
15-11-2023 |
225.744 |
0,50%
|
410,85
|
409,50
|
421,05
|
410,15
|
14-11-2023 |
297.494 |
3,64%
|
393,20
|
393,00
|
408,55
|
408,10
|
13-11-2023 |
154.714 |
0,17%
|
396,00
|
392,25
|
396,00
|
393,75
|
10-11-2023 |
273.259 |
-3,33%
|
401,10
|
386,10
|
401,30
|
393,10
|
09-11-2023 |
163.001 |
0,84%
|
401,80
|
401,25
|
409,30
|
406,65
|
08-11-2023 |
162.428 |
0,80%
|
397,90
|
397,45
|
406,30
|
403,25
|
07-11-2023 |
144.937 |
0,34%
|
397,15
|
396,00
|
401,65
|
400,05
|
06-11-2023 |
184.108 |
-2,10%
|
408,30
|
396,00
|
409,00
|
398,70
|
03-11-2023 |
260.513 |
2,89%
|
403,45
|
400,10
|
412,55
|
407,25
|
02-11-2023 |
288.817 |
3,61%
|
389,00
|
387,40
|
400,80
|
395,80
|
01-11-2023 |
204.145 |
-0,31%
|
382,10
|
376,70
|
382,80
|
382,00
|
31-10-2023 |
207.052 |
0,05%
|
379,55
|
379,30
|
383,20
|
383,20
|
30-10-2023 |
155.380 |
-0,13%
|
385,55
|
380,55
|
385,80
|
383,00
|
27-10-2023 |
205.080 |
-0,23%
|
384,40
|
379,65
|
386,35
|
383,50
|
26-10-2023 |
229.566 |
-2,26%
|
388,10
|
382,00
|
391,05
|
384,40
|
25-10-2023 |
512.739 |
-3,47%
|
391,00
|
385,10
|
398,50
|
393,30
|
24-10-2023 |
152.940 |
0,98%
|
403,90
|
402,45
|
408,65
|
407,45
|
23-10-2023 |
144.628 |
0,17%
|
402,80
|
396,80
|
404,75
|
403,50
|
20-10-2023 |
190.632 |
-1,91%
|
405,00
|
402,15
|
407,00
|
402,80
|
19-10-2023 |
137.874 |
0,29%
|
405,40
|
404,40
|
415,85
|
410,65
|
18-10-2023 |
148.752 |
-0,01%
|
410,25
|
407,45
|
414,25
|
409,45
|
17-10-2023 |
157.202 |
-0,12%
|
407,95
|
401,30
|
410,50
|
409,50
|
16-10-2023 |
161.185 |
0,79%
|
406,75
|
402,15
|
410,70
|
410,00
|
13-10-2023 |
240.863 |
-2,40%
|
415,50
|
404,75
|
417,45
|
406,80
|
12-10-2023 |
179.301 |
-2,61%
|
431,15
|
416,10
|
431,25
|
416,80
|
11-10-2023 |
236.669 |
-1,42%
|
418,65
|
417,75
|
430,55
|
427,95
|
10-10-2023 |
242.508 |
3,44%
|
424,35
|
424,35
|
435,20
|
434,10
|
09-10-2023 |
152.249 |
-1,34%
|
421,85
|
417,55
|
422,85
|
419,65
|
06-10-2023 |
164.730 |
0,93%
|
421,45
|
415,00
|
425,65
|
425,35
|
05-10-2023 |
171.552 |
0,00%
|
417,75
|
415,35
|
422,80
|
421,45
|
04-10-2023 |
183.122 |
-0,05%
|
414,35
|
412,95
|
427,30
|
421,45
|
03-10-2023 |
179.216 |
-1,78%
|
425,00
|
419,45
|
425,20
|
421,65
|
02-10-2023 |
79.475 |
-0,72%
|
433,00
|
425,50
|
437,60
|
428,80
|
29-09-2023 |
221.195 |
0,57%
|
437,15
|
431,20
|
440,70
|
431,90
|
28-09-2023 |
213.835 |
0,52%
|
423,90
|
423,00
|
431,30
|
429,45
|
27-09-2023 |
245.775 |
-0,63%
|
432,60
|
426,45
|
437,75
|
427,25
|
26-09-2023 |
223.532 |
-2,18%
|
432,95
|
427,20
|
432,95
|
429,95
|
25-09-2023 |
362.885 |
-4,54%
|
451,00
|
437,50
|
454,60
|
439,55
|
22-09-2023 |
247.899 |
1,51%
|
449,95
|
448,35
|
472,70
|
460,45
|
21-09-2023 |
184.934 |
-0,87%
|
452,65
|
451,55
|
458,25
|
453,60
|
20-09-2023 |
166.168 |
0,16%
|
450,20
|
449,25
|
457,90
|
457,60
|
19-09-2023 |
118.399 |
-0,57%
|
457,20
|
453,80
|
458,95
|
456,85
|
18-09-2023 |
163.254 |
-2,06%
|
468,45
|
458,45
|
468,85
|
459,45
|
15-09-2023 |
563.417 |
1,76%
|
475,00
|
468,95
|
476,15
|
469,10
|
14-09-2023 |
310.324 |
-0,18%
|
460,50
|
452,50
|
462,50
|
461,00
|
13-09-2023 |
120.004 |
-0,40%
|
462,05
|
461,05
|
465,00
|
461,85
|
12-09-2023 |
160.682 |
-0,95%
|
471,55
|
460,90
|
472,60
|
463,70
|
11-09-2023 |
142.584 |
-0,33%
|
472,00
|
467,10
|
474,20
|
468,15
|
08-09-2023 |
172.302 |
1,48%
|
465,00
|
459,00
|
469,70
|
469,70
|
07-09-2023 |
155.682 |
-1,25%
|
466,30
|
460,20
|
473,45
|
462,85
|
06-09-2023 |
171.070 |
-2,31%
|
476,15
|
466,85
|
477,05
|
468,70
|
05-09-2023 |
150.739 |
-2,19%
|
486,05
|
477,65
|
486,85
|
479,80
|
04-09-2023 |
90.911 |
0,36%
|
493,60
|
489,85
|
498,40
|
490,55
|
01-09-2023 |
155.235 |
-1,09%
|
492,90
|
487,65
|
495,25
|
488,80
|
31-08-2023 |
213.338 |
-0,82%
|
500,30
|
494,80
|
500,50
|
494,20
|
30-08-2023 |
92.048 |
-0,14%
|
501,00
|
492,80
|
502,20
|
498,30
|
29-08-2023 |
149.647 |
0,93%
|
497,70
|
493,45
|
500,40
|
499,00
|
28-08-2023 |
111.513 |
1,40%
|
491,95
|
488,65
|
496,70
|
494,40
|
25-08-2023 |
100.517 |
-0,49%
|
488,90
|
485,75
|
493,05
|
487,60
|
24-08-2023 |
119.218 |
-1,82%
|
504,30
|
488,90
|
507,60
|
490,00
|
23-08-2023 |
83.913 |
-0,46%
|
504,00
|
496,45
|
504,60
|
499,10
|
22-08-2023 |
126.660 |
0,58%
|
501,70
|
499,00
|
507,90
|
501,40
|
21-08-2023 |
155.474 |
1,20%
|
492,40
|
491,85
|
502,50
|
498,50
|
18-08-2023 |
125.379 |
-1,14%
|
495,60
|
487,85
|
495,80
|
492,60
|
17-08-2023 |
116.711 |
-1,66%
|
503,90
|
495,75
|
505,80
|
498,30
|
16-08-2023 |
77.960 |
-0,43%
|
507,80
|
506,00
|
511,90
|
506,70
|
15-08-2023 |
99.019 |
-0,99%
|
514,40
|
505,30
|
517,00
|
508,90
|
14-08-2023 |
91.599 |
-0,60%
|
515,40
|
512,10
|
516,80
|
514,00
|
11-08-2023 |
131.492 |
-2,14%
|
524,80
|
514,80
|
527,30
|
517,10
|
10-08-2023 |
168.861 |
2,21%
|
521,80
|
519,90
|
533,90
|
528,40
|
09-08-2023 |
165.787 |
0,47%
|
523,20
|
517,00
|
525,90
|
517,00
|
08-08-2023 |
138.185 |
-0,64%
|
514,50
|
511,10
|
517,90
|
514,60
|
07-08-2023 |
133.410 |
0,66%
|
512,00
|
510,30
|
520,30
|
517,90
|
04-08-2023 |
128.852 |
0,88%
|
513,50
|
507,50
|
515,10
|
514,50
|
03-08-2023 |
178.979 |
-0,20%
|
504,80
|
502,90
|
511,00
|
510,00
|
02-08-2023 |
194.470 |
-1,43%
|
510,00
|
508,20
|
516,90
|
511,00
|
01-08-2023 |
133.597 |
-0,99%
|
520,20
|
514,70
|
522,30
|
518,40
|