Kering SA (KER)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
218.403 |
-1,07%
|
519,90
|
516,10
|
522,60
|
517,90
|
09/12/2022 |
187.361 |
0,17%
|
527,00
|
519,20
|
528,20
|
523,50
|
08/12/2022 |
228.464 |
0,00%
|
523,40
|
518,10
|
526,10
|
522,60
|
07/12/2022 |
316.000 |
-4,15%
|
535,60
|
521,60
|
538,00
|
522,60
|
06/12/2022 |
154.794 |
-0,18%
|
544,90
|
541,80
|
549,30
|
545,20
|
05/12/2022 |
203.672 |
-2,41%
|
559,50
|
543,30
|
561,70
|
546,20
|
02/12/2022 |
209.701 |
-1,31%
|
563,00
|
553,40
|
566,30
|
559,70
|
01/12/2022 |
171.799 |
-0,05%
|
573,00
|
563,00
|
574,90
|
567,10
|
30/11/2022 |
387.048 |
2,68%
|
555,70
|
551,30
|
571,80
|
567,40
|
29/11/2022 |
216.690 |
1,36%
|
555,00
|
545,80
|
559,80
|
552,60
|
28/11/2022 |
160.851 |
-0,02%
|
538,20
|
537,90
|
547,70
|
545,20
|
25/11/2022 |
152.949 |
-0,44%
|
546,50
|
542,00
|
548,30
|
545,30
|
24/11/2022 |
132.748 |
0,29%
|
541,00
|
538,10
|
550,40
|
547,70
|
23/11/2022 |
196.711 |
0,59%
|
554,00
|
537,10
|
555,00
|
546,10
|
22/11/2022 |
167.434 |
-1,22%
|
549,50
|
541,80
|
551,90
|
542,90
|
21/11/2022 |
148.038 |
-0,27%
|
546,50
|
546,50
|
552,20
|
549,60
|
18/11/2022 |
273.183 |
1,98%
|
544,20
|
541,20
|
552,90
|
551,10
|
17/11/2022 |
146.116 |
0,45%
|
540,20
|
537,60
|
543,60
|
540,40
|
16/11/2022 |
252.240 |
-1,68%
|
545,60
|
534,50
|
546,40
|
538,00
|
15/11/2022 |
173.255 |
1,00%
|
544,70
|
542,70
|
549,80
|
547,20
|
14/11/2022 |
225.384 |
-0,33%
|
543,60
|
533,40
|
546,30
|
541,80
|
11/11/2022 |
289.923 |
2,18%
|
558,00
|
537,40
|
559,50
|
543,60
|
10/11/2022 |
268.972 |
3,87%
|
507,30
|
506,40
|
535,50
|
532,00
|
09/11/2022 |
123.714 |
-0,66%
|
512,60
|
510,10
|
515,60
|
512,20
|
08/11/2022 |
168.882 |
2,10%
|
503,60
|
500,60
|
517,70
|
515,60
|
07/11/2022 |
160.109 |
0,32%
|
502,50
|
498,50
|
511,00
|
505,00
|
04/11/2022 |
401.582 |
7,07%
|
482,00
|
481,50
|
508,90
|
503,40
|
03/11/2022 |
178.681 |
-0,61%
|
468,30
|
464,60
|
473,05
|
470,15
|
02/11/2022 |
229.116 |
-0,71%
|
479,45
|
468,10
|
484,85
|
473,05
|
01/11/2022 |
159.782 |
2,75%
|
473,00
|
472,75
|
484,80
|
476,45
|
31/10/2022 |
156.133 |
-0,01%
|
465,80
|
460,95
|
466,40
|
463,70
|
28/10/2022 |
237.840 |
-1,56%
|
465,05
|
458,50
|
466,65
|
463,75
|
27/10/2022 |
274.841 |
-1,28%
|
473,60
|
468,35
|
476,60
|
471,10
|
26/10/2022 |
167.622 |
1,02%
|
472,75
|
470,25
|
479,90
|
477,20
|
25/10/2022 |
224.854 |
3,51%
|
457,95
|
455,75
|
472,40
|
472,40
|
24/10/2022 |
227.877 |
0,51%
|
455,50
|
450,50
|
462,80
|
456,40
|
21/10/2022 |
297.815 |
-3,30%
|
457,05
|
445,75
|
460,45
|
454,10
|
20/10/2022 |
279.525 |
2,31%
|
461,00
|
457,55
|
470,95
|
469,60
|
19/10/2022 |
143.063 |
-1,40%
|
465,50
|
458,40
|
468,00
|
459,00
|
18/10/2022 |
164.398 |
0,56%
|
469,65
|
463,35
|
474,05
|
465,50
|
17/10/2022 |
177.124 |
3,33%
|
447,00
|
440,80
|
465,95
|
462,90
|
14/10/2022 |
221.837 |
1,08%
|
452,00
|
445,80
|
460,50
|
448,00
|
13/10/2022 |
197.814 |
-0,51%
|
444,95
|
427,55
|
447,70
|
443,20
|
12/10/2022 |
182.607 |
0,05%
|
446,00
|
440,60
|
451,45
|
445,45
|
11/10/2022 |
136.357 |
0,38%
|
440,65
|
438,15
|
445,35
|
445,25
|
10/10/2022 |
157.597 |
-1,32%
|
441,75
|
437,90
|
448,40
|
443,55
|
07/10/2022 |
207.891 |
-1,43%
|
452,00
|
446,00
|
455,55
|
449,50
|
06/10/2022 |
186.994 |
-1,85%
|
467,50
|
453,75
|
469,30
|
456,00
|
05/10/2022 |
251.948 |
-3,31%
|
477,35
|
461,65
|
480,40
|
464,60
|
04/10/2022 |
294.144 |
5,65%
|
461,00
|
459,65
|
483,45
|
480,50
|
03/10/2022 |
193.542 |
-0,82%
|
454,00
|
446,70
|
458,05
|
454,80
|
30/09/2022 |
237.869 |
0,77%
|
457,00
|
446,35
|
458,55
|
458,55
|
29/09/2022 |
209.337 |
-1,65%
|
461,50
|
450,20
|
461,50
|
455,05
|
28/09/2022 |
229.638 |
0,94%
|
451,80
|
447,20
|
462,70
|
462,70
|
27/09/2022 |
301.575 |
-3,10%
|
468,15
|
457,20
|
473,35
|
458,40
|
26/09/2022 |
181.905 |
-0,87%
|
474,25
|
472,85
|
483,90
|
473,05
|
23/09/2022 |
195.241 |
-3,69%
|
495,60
|
476,70
|
495,60
|
477,20
|
22/09/2022 |
178.722 |
-1,20%
|
490,30
|
490,00
|
503,30
|
495,50
|
21/09/2022 |
166.969 |
1,23%
|
490,45
|
488,65
|
503,30
|
501,50
|
20/09/2022 |
168.181 |
0,46%
|
497,20
|
494,55
|
504,50
|
495,40
|
19/09/2022 |
151.997 |
-0,20%
|
492,35
|
487,25
|
498,30
|
493,15
|
16/09/2022 |
372.673 |
-1,99%
|
499,50
|
492,25
|
500,20
|
494,15
|
15/09/2022 |
179.204 |
-2,87%
|
517,80
|
502,30
|
521,50
|
504,20
|
14/09/2022 |
150.314 |
-0,77%
|
518,00
|
514,00
|
525,50
|
519,10
|
13/09/2022 |
155.988 |
-1,32%
|
535,00
|
522,80
|
540,40
|
523,10
|
12/09/2022 |
168.292 |
1,51%
|
526,40
|
521,10
|
534,20
|
530,10
|
09/09/2022 |
143.318 |
1,32%
|
514,70
|
514,70
|
528,10
|
522,20
|
08/09/2022 |
192.600 |
0,72%
|
513,00
|
506,60
|
520,90
|
515,40
|
07/09/2022 |
241.319 |
2,44%
|
496,45
|
493,00
|
514,70
|
511,70
|
06/09/2022 |
282.426 |
1,06%
|
493,00
|
492,80
|
502,50
|
499,50
|
05/09/2022 |
147.592 |
-0,37%
|
486,55
|
483,90
|
494,25
|
494,25
|
02/09/2022 |
184.224 |
0,79%
|
498,40
|
487,85
|
499,20
|
496,10
|
01/09/2022 |
226.790 |
-2,15%
|
494,50
|
485,50
|
495,60
|
492,20
|
31/08/2022 |
205.228 |
-2,43%
|
519,00
|
503,00
|
520,50
|
503,00
|
30/08/2022 |
118.928 |
-0,31%
|
519,60
|
511,50
|
527,80
|
515,50
|
29/08/2022 |
160.075 |
-2,23%
|
520,50
|
512,10
|
523,40
|
517,10
|
26/08/2022 |
181.184 |
-2,69%
|
548,10
|
524,10
|
548,20
|
528,90
|
25/08/2022 |
109.158 |
-0,02%
|
549,40
|
540,20
|
549,40
|
543,50
|
24/08/2022 |
130.150 |
0,91%
|
535,00
|
530,40
|
545,20
|
543,60
|
23/08/2022 |
144.430 |
-0,33%
|
535,50
|
533,50
|
546,60
|
538,70
|
22/08/2022 |
161.011 |
-3,15%
|
555,00
|
537,80
|
555,30
|
540,50
|
19/08/2022 |
136.955 |
-0,82%
|
558,00
|
557,00
|
567,70
|
558,10
|
18/08/2022 |
103.080 |
-0,14%
|
563,90
|
560,70
|
571,30
|
562,70
|
17/08/2022 |
160.113 |
-0,11%
|
565,90
|
561,60
|
571,20
|
563,50
|
16/08/2022 |
124.792 |
0,50%
|
561,80
|
558,30
|
564,10
|
564,10
|
15/08/2022 |
83.280 |
0,05%
|
561,00
|
559,20
|
564,50
|
561,30
|
12/08/2022 |
144.704 |
0,23%
|
558,00
|
555,90
|
565,90
|
561,00
|
11/08/2022 |
121.819 |
1,03%
|
557,40
|
552,70
|
561,30
|
559,70
|
10/08/2022 |
137.121 |
1,48%
|
541,70
|
537,10
|
555,40
|
554,00
|
09/08/2022 |
114.802 |
-0,89%
|
551,40
|
545,60
|
554,20
|
545,90
|
08/08/2022 |
90.329 |
1,33%
|
547,70
|
545,90
|
555,20
|
550,80
|
05/08/2022 |
152.773 |
-2,30%
|
557,00
|
540,30
|
558,50
|
543,60
|
04/08/2022 |
130.706 |
0,54%
|
556,80
|
550,60
|
560,00
|
556,40
|
03/08/2022 |
121.246 |
1,82%
|
539,30
|
539,10
|
554,70
|
553,40
|
02/08/2022 |
140.891 |
-1,70%
|
548,00
|
540,90
|
548,40
|
543,50
|
01/08/2022 |
144.111 |
-0,72%
|
557,00
|
548,40
|
557,60
|
552,90
|
29/07/2022 |
248.726 |
0,14%
|
560,00
|
550,60
|
564,60
|
556,90
|
28/07/2022 |
275.962 |
5,32%
|
530,00
|
526,40
|
557,00
|
556,10
|
27/07/2022 |
168.721 |
0,59%
|
521,10
|
511,40
|
530,90
|
528,00
|
26/07/2022 |
173.157 |
-1,52%
|
531,30
|
518,50
|
532,80
|
524,90
|