Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	0,21%	27,88	27,82	28,36	28,26
04/12/2024	632.881	0,21%	27,88	27,82	28,36	28,26
03/12/2024	497.095	0,43%	28,08	27,94	28,32	28,20
02/12/2024	666.931	-1,89%	28,38	27,88	28,40	28,08
29/11/2024	459.526	0,49%	28,40	28,40	28,68	28,62
28/11/2024	462.040	0,07%	28,46	28,30	28,56	28,48
27/11/2024	719.661	0,57%	28,30	28,06	28,52	28,46
26/11/2024	510.233	-0,98%	28,50	28,18	28,56	28,30
25/11/2024	1.698.423	-1,99%	29,30	28,08	29,32	28,58
22/11/2024	777.448	1,39%	28,78	28,74	29,18	29,16
21/11/2024	738.920	-0,28%	28,82	28,36	28,86	28,76
20/11/2024	523.895	-0,48%	28,98	28,56	29,10	28,84
19/11/2024	527.090	0,49%	28,82	28,78	29,06	28,98
18/11/2024	374.619	-0,62%	29,02	28,74	29,02	28,84
15/11/2024	627.652	0,21%	28,90	28,84	29,06	29,02
14/11/2024	587.825	1,05%	28,76	28,74	29,06	28,96
13/11/2024	575.539	0,07%	28,54	28,46	28,80	28,66
12/11/2024	809.609	-0,56%	28,76	28,42	28,76	28,64
11/11/2024	344.213	0,28%	28,90	28,72	28,92	28,80
08/11/2024	445.232	0,91%	28,50	28,48	28,78	28,72
07/11/2024	478.358	0,21%	28,34	28,30	28,62	28,46
06/11/2024	742.206	-1,53%	28,90	28,34	29,04	28,40
05/11/2024	599.359	-1,10%	29,00	28,68	29,12	28,84
04/11/2024	398.815	-0,75%	29,26	29,08	29,34	29,16
01/11/2024	361.586	0,07%	29,30	29,30	29,58	29,38
31/10/2024	594.273	-0,54%	29,40	29,10	29,50	29,36
30/10/2024	575.974	-0,87%	29,70	29,34	29,82	29,52
29/10/2024	490.521	-0,07%	29,90	29,68	30,12	29,78
28/10/2024	480.647	0,88%	29,60	29,58	29,88	29,80
25/10/2024	349.850	-0,61%	29,64	29,50	29,76	29,54
24/10/2024	386.852	0,47%	29,62	29,62	29,88	29,72
23/10/2024	554.102	0,20%	29,54	29,50	29,92	29,58
22/10/2024	747.953	-1,53%	29,80	29,44	29,84	29,52
21/10/2024	493.948	-0,79%	30,20	29,90	30,22	29,98
18/10/2024	479.587	-0,20%	30,18	30,00	30,26	30,22
17/10/2024	764.261	0,67%	30,08	30,08	30,42	30,28
16/10/2024	378.965	0,60%	29,98	29,90	30,24	30,08
15/10/2024	517.194	1,01%	29,62	29,58	29,96	29,90
14/10/2024	322.461	-0,40%	29,68	29,38	29,68	29,60
11/10/2024	487.977	1,23%	29,30	29,30	29,82	29,72
10/10/2024	600.370	-0,48%	29,50	29,20	29,58	29,36
09/10/2024	387.294	0,75%	29,36	29,22	29,56	29,50
08/10/2024	521.739	0,62%	29,10	29,02	29,32	29,28
07/10/2024	428.545	0,14%	29,10	28,86	29,20	29,10
04/10/2024	555.159	0,48%	28,90	28,86	29,42	29,06
03/10/2024	658.595	-0,82%	29,08	28,74	29,20	28,92
02/10/2024	688.706	-1,55%	29,54	29,14	29,59	29,16
01/10/2024	726.966	0,61%	29,54	29,40	29,82	29,62
30/09/2024	945.213	-0,54%	29,54	29,12	29,54	29,44
27/09/2024	583.641	-0,40%	29,50	29,44	29,72	29,60
26/09/2024	646.377	0,34%	29,70	29,50	29,96	29,72
25/09/2024	471.603	0,54%	29,40	29,40	29,68	29,62
24/09/2024	570.961	-0,67%	29,70	29,14	29,70	29,46
23/09/2024	526.773	1,30%	29,26	29,22	29,66	29,66
20/09/2024	1.035.229	-0,07%	29,28	29,22	29,44	29,28
19/09/2024	800.710	0,62%	29,42	29,14	29,62	29,30
18/09/2024	687.341	0,00%	29,10	29,06	29,28	29,12
17/09/2024	739.036	-0,21%	29,30	29,00	29,34	29,12
16/09/2024	457.359	0,00%	29,14	29,04	29,26	29,18
13/09/2024	959.827	0,97%	28,96	28,86	29,22	29,18
12/09/2024	916.566	1,40%	28,64	28,50	28,94	28,90
11/09/2024	722.183	0,49%	28,46	28,22	28,52	28,50
10/09/2024	653.335	1,65%	27,80	27,78	28,46	28,36
09/09/2024	472.590	-0,78%	28,24	27,82	28,38	27,90
06/09/2024	605.098	0,29%	27,98	27,88	28,20	28,12
05/09/2024	769.190	1,67%	27,94	27,86	28,34	28,04
04/09/2024	559.377	0,51%	27,42	27,38	27,66	27,58
03/09/2024	513.800	0,73%	27,26	27,18	27,44	27,44
02/09/2024	469.524	0,67%	27,10	26,94	27,36	27,24
30/08/2024	1.124.994	1,05%	26,86	26,86	27,18	27,06
29/08/2024	607.943	-1,40%	27,16	26,70	27,26	26,78
28/08/2024	565.011	0,07%	27,20	26,98	27,20	27,16
27/08/2024	297.537	0,00%	27,10	26,98	27,20	27,14
26/08/2024	466.345	0,59%	27,04	27,00	27,16	27,14
23/08/2024	452.482	0,52%	26,94	26,78	26,98	26,98
22/08/2024	539.901	0,52%	26,78	26,76	26,98	26,84
21/08/2024	460.895	0,38%	26,54	26,54	26,74	26,70
20/08/2024	420.093	-0,15%	26,66	26,58	26,74	26,60
19/08/2024	302.447	0,38%	26,60	26,54	26,82	26,64
16/08/2024	438.758	-0,67%	26,76	26,34	26,76	26,54
15/08/2024	267.073	0,45%	26,72	26,54	26,78	26,72
14/08/2024	528.671	0,91%	26,58	26,52	26,70	26,60
13/08/2024	551.319	0,15%	26,40	26,20	26,44	26,36
12/08/2024	360.030	-0,45%	26,50	26,26	26,58	26,32
09/08/2024	411.157	0,30%	26,36	26,36	26,72	26,44
08/08/2024	490.250	-0,60%	26,40	26,20	26,46	26,36
07/08/2024	589.546	1,14%	26,50	26,42	26,68	26,52
06/08/2024	624.511	-0,53%	26,44	25,92	26,46	26,22
05/08/2024	843.895	-1,35%	26,30	26,02	26,44	26,36
02/08/2024	888.653	-0,22%	26,80	26,50	26,96	26,72
01/08/2024	1.297.007	1,13%	26,46	26,46	27,00	26,78
31/07/2024	2.156.410	4,75%	25,72	25,68	26,68	26,48
30/07/2024	568.594	0,32%	25,18	25,12	25,34	25,28
29/07/2024	408.514	0,72%	25,14	25,10	25,40	25,20
26/07/2024	425.281	-0,16%	25,02	24,84	25,18	25,02
25/07/2024	553.844	0,16%	24,82	24,62	25,06	25,06
24/07/2024	600.750	-0,64%	25,00	24,84	25,16	25,02
23/07/2024	490.073	0,00%	25,20	25,02	25,26	25,18
22/07/2024	363.947	0,40%	25,24	25,14	25,40	25,18
19/07/2024	378.331	-0,56%	25,00	24,98	25,18	25,08