Kering SA (KER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	171.775	0,68%	565,70	563,10	575,10	566,60
02-05-2023	180.979	-1,30%	572,30	560,50	577,90	562,80
01-05-2023	202.182	-0,02%	579,30	572,50	585,00	579,70
28-04-2023	202.182	-0,02%	579,30	572,50	585,00	579,70
27-04-2023	201.666	1,40%	571,90	569,20	585,90	579,80
26-04-2023	317.155	-2,29%	580,00	563,80	584,00	571,80
25-04-2023	135.869	0,07%	580,90	579,30	588,90	585,20
24-04-2023	183.325	1,18%	578,70	577,90	587,90	584,80
21-04-2023	162.697	0,33%	572,20	566,90	578,00	578,00
20-04-2023	143.590	0,72%	569,00	565,20	577,20	576,10
19-04-2023	149.630	0,05%	572,00	566,70	573,80	572,00
18-04-2023	185.036	0,67%	569,20	568,10	580,40	571,70
17-04-2023	147.651	-1,41%	579,60	565,10	579,90	567,90
14-04-2023	174.262	1,30%	570,70	570,60	581,30	576,00
13-04-2023	237.138	2,62%	565,00	559,00	571,70	568,60
12-04-2023	134.435	-0,50%	556,90	552,50	564,40	554,10
11-04-2023	229.543	0,27%	559,10	554,50	566,60	556,90
10-04-2023	251.399	-1,79%	560,70	549,80	561,80	555,40
06-04-2023	251.399	-1,79%	560,70	549,80	561,80	555,40
05-04-2023	251.242	-3,20%	581,70	559,00	581,90	565,50
04-04-2023	182.076	-1,60%	593,80	580,70	598,50	584,20
03-04-2023	154.326	-1,05%	599,60	592,40	602,60	593,70
31-03-2023	221.101	0,91%	598,40	596,20	603,60	600,00
30-03-2023	206.449	1,78%	590,60	589,80	599,20	594,60
29-03-2023	177.570	1,53%	581,00	578,70	590,30	584,20
28-03-2023	145.842	0,37%	582,00	571,20	583,90	575,40
27-03-2023	139.721	-1,24%	585,50	571,70	587,20	573,30
24-03-2023	271.234	0,42%	575,90	568,80	580,50	580,50
23-03-2023	167.927	1,07%	569,40	568,70	581,90	578,10
22-03-2023	132.355	0,70%	567,30	567,00	574,80	572,00
21-03-2023	192.974	2,16%	562,20	560,60	573,20	568,00
20-03-2023	229.123	1,63%	545,20	536,60	560,40	556,00
17-03-2023	434.586	-1,05%	557,20	544,50	560,10	547,10
16-03-2023	277.487	2,52%	549,80	537,80	559,20	552,90
15-03-2023	347.845	-4,58%	563,50	535,50	564,50	539,30
14-03-2023	265.445	2,73%	551,40	550,80	571,40	565,20
13-03-2023	305.508	-4,08%	572,50	545,30	574,00	550,20
10-03-2023	205.448	-0,93%	571,00	562,40	580,20	573,60
09-03-2023	115.279	-0,16%	578,60	573,00	580,30	579,00
08-03-2023	182.276	0,70%	572,30	570,10	582,80	579,90
07-03-2023	170.531	-0,52%	573,20	571,00	580,60	575,90
06-03-2023	140.231	0,26%	585,20	575,90	586,40	578,90
03-03-2023	219.454	1,00%	571,70	569,60	580,80	577,40
02-03-2023	197.557	1,78%	556,70	552,60	572,20	571,70
01-03-2023	235.209	1,21%	567,00	560,80	571,20	561,70
28-02-2023	196.243	-1,14%	558,00	554,00	558,60	555,00
27-02-2023	3.761	0,69%	556,30	556,30	565,10	557,60
24-02-2023	332.762	-4,29%	580,20	552,40	581,60	553,80
23-02-2023	159.155	0,30%	579,40	576,20	583,90	578,60
22-02-2023	182.400	-1,44%	582,10	572,20	583,50	576,90
21-02-2023	223.424	-0,98%	588,70	576,20	592,40	585,30
20-02-2023	129.526	0,19%	589,10	582,50	592,20	591,10
17-02-2023	252.056	-1,12%	590,20	578,60	595,70	590,00
16-02-2023	444.228	3,16%	587,00	584,50	601,10	596,70
15-02-2023	610.404	3,03%	538,20	534,50	596,30	578,40
14-02-2023	218.252	-0,92%	570,50	558,60	570,70	561,40
13-02-2023	176.362	1,27%	559,50	556,10	569,40	566,60
10-02-2023	317.464	-3,40%	575,00	556,00	577,10	559,50
09-02-2023	214.076	1,99%	575,00	573,80	583,90	579,20
08-02-2023	199.318	-0,96%	579,70	566,30	582,30	567,90
07-02-2023	134.400	-0,45%	592,50	570,30	581,60	573,40
06-02-2023	238.965	-3,78%	592,50	572,90	594,10	576,00
03-02-2023	283.741	1,06%	590,00	584,60	598,60	598,60
02-02-2023	419.585	5,13%	572,30	571,10	596,20	592,30
01-02-2023	153.762	-1,25%	572,60	562,20	573,20	563,40
31-01-2023	205.899	0,80%	566,00	556,70	571,80	570,50
30-01-2023	216.686	1,49%	555,80	550,50	567,50	566,00
27-01-2023	236.164	1,79%	544,90	539,50	561,50	557,70
26-01-2023	198.378	2,57%	540,80	540,80	548,20	547,90
25-01-2023	179.786	-0,85%	539,20	530,90	542,70	534,20
24-01-2023	177.894	0,28%	540,30	536,10	546,20	538,80
23-01-2023	159.581	1,07%	534,80	532,40	539,20	537,30
20-01-2023	193.446	0,30%	535,40	527,70	536,50	531,60
19-01-2023	266.519	-2,52%	541,00	528,50	542,30	530,00
18-01-2023	252.830	-2,05%	552,30	543,30	553,60	543,70
17-01-2023	205.795	-0,98%	557,80	551,80	560,60	555,10
16-01-2023	132.828	0,27%	560,70	557,20	562,90	560,60
13-01-2023	202.701	1,73%	557,10	551,10	564,70	563,60
12-01-2023	274.993	1,95%	545,10	544,20	558,90	554,00
11-01-2023	312.461	3,64%	528,00	525,50	546,30	543,40
10-01-2023	189.877	-0,42%	525,30	516,60	526,20	524,30
09-01-2023	205.627	-0,21%	527,20	525,80	529,90	526,50
06-01-2023	190.366	1,85%	519,00	515,20	527,70	527,60
05-01-2023	192.973	1,37%	505,70	505,20	519,90	518,00
04-01-2023	271.538	4,48%	491,50	491,50	511,00	511,00
03-01-2023	225.411	1,14%	484,00	483,05	494,65	489,10
02-01-2023	122.062	1,70%	480,00	478,05	483,90	483,60
30-12-2022	143.340	-1,47%	479,60	475,50	481,10	475,50
29-12-2022	132.562	1,32%	474,00	472,90	483,25	482,60
28-12-2022	107.925	-0,46%	480,15	475,30	484,05	476,30
27-12-2022	121.277	1,39%	476,45	475,80	482,95	478,50
23-12-2022	99.896	-0,66%	475,60	468,30	475,95	471,95
22-12-2022	184.295	-1,30%	481,05	472,15	484,85	475,10
21-12-2022	233.646	3,00%	471,85	471,55	482,70	481,35
20-12-2022	287.111	-3,81%	474,25	464,40	477,10	467,35
19-12-2022	171.059	-1,06%	489,75	484,35	492,65	485,85
16-12-2022	418.116	-0,90%	492,00	481,15	493,40	491,05
15-12-2022	462.629	-5,57%	511,10	491,30	512,70	495,50
14-12-2022	195.862	0,13%	523,00	517,40	525,00	524,70
13-12-2022	246.781	1,18%	522,10	519,20	533,00	524,00