Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.020.395	-2,40%	24,12	23,32	24,17	23,56
27/02/2024	525.001	0,37%	24,01	24,01	24,38	24,14
26/02/2024	570.912	0,13%	24,02	24,00	24,26	24,05
23/02/2024	420.978	0,38%	23,92	23,89	24,10	24,02
22/02/2024	770.689	0,13%	23,90	23,74	24,14	23,93
21/02/2024	683.772	0,84%	23,70	23,70	24,09	23,90
20/02/2024	411.062	-0,34%	23,68	23,48	23,70	23,70
19/02/2024	510.545	0,42%	23,64	23,54	23,89	23,78
16/02/2024	849.140	1,37%	23,44	23,24	23,82	23,68
15/02/2024	1.323.391	2,95%	23,06	22,78	23,51	23,36
14/02/2024	944.531	-1,65%	23,07	22,69	23,09	22,69
13/02/2024	716.757	-1,54%	23,44	22,89	23,52	23,07
12/02/2024	634.075	0,69%	23,38	23,38	23,63	23,43
09/02/2024	770.763	-0,60%	23,40	23,09	23,52	23,27
08/02/2024	668.644	-0,68%	23,62	23,41	23,74	23,41
07/02/2024	604.309	-0,76%	23,73	23,52	23,82	23,57
06/02/2024	774.631	0,59%	23,71	23,62	23,85	23,75
05/02/2024	382.889	0,30%	23,52	23,52	23,81	23,61
02/02/2024	484.132	-0,59%	23,79	23,50	23,93	23,54
01/02/2024	1.021.080	-1,70%	23,90	23,52	23,92	23,68
31/01/2024	485.201	0,25%	24,14	24,05	24,18	24,09
30/01/2024	652.946	0,97%	24,07	23,86	24,27	24,03
29/01/2024	454.680	-0,08%	23,86	23,60	23,86	23,80
26/01/2024	683.717	0,76%	23,70	23,49	23,94	23,82
25/01/2024	492.346	0,43%	23,45	23,39	23,67	23,64
24/01/2024	724.485	0,73%	23,55	23,48	23,69	23,54
23/01/2024	619.475	-1,23%	23,70	23,31	23,70	23,37
22/01/2024	653.797	-0,04%	23,70	23,58	23,97	23,66
19/01/2024	635.267	-0,17%	23,82	23,48	23,89	23,67
18/01/2024	537.382	-0,46%	23,85	23,55	23,88	23,71
17/01/2024	950.897	-1,57%	24,00	23,57	24,01	23,82
16/01/2024	407.736	-0,29%	24,20	24,07	24,38	24,20
15/01/2024	325.153	0,46%	24,20	24,18	24,46	24,27
12/01/2024	935.115	-1,31%	24,61	23,99	24,82	24,16
11/01/2024	687.199	-0,20%	24,66	24,48	24,76	24,48
10/01/2024	535.666	-0,93%	24,70	24,53	24,90	24,53
09/01/2024	472.656	-0,36%	24,87	24,65	24,90	24,76
08/01/2024	437.376	0,32%	24,68	24,31	24,85	24,85
05/01/2024	427.659	0,20%	24,64	24,42	24,77	24,77
04/01/2024	446.356	0,24%	24,61	24,55	24,91	24,72
03/01/2024	664.073	-0,40%	24,76	24,50	24,89	24,66
02/01/2024	370.740	0,32%	24,74	24,70	24,96	24,76
29/12/2023	331.804	-0,80%	24,79	24,68	24,90	24,68
28/12/2023	310.079	-0,08%	24,95	24,78	25,02	24,88
27/12/2023	335.648	0,53%	24,75	24,75	24,94	24,90
26/12/2023	268.051	0,28%	24,70	24,66	24,86	24,77
22/12/2023	268.051	0,28%	24,70	24,66	24,86	24,77
21/12/2023	550.205	-0,36%	24,55	24,55	24,77	24,70
20/12/2023	624.398	0,77%	24,72	24,70	24,89	24,79
19/12/2023	625.243	0,70%	24,44	24,44	24,79	24,60
18/12/2023	570.668	0,12%	24,26	24,22	24,60	24,43
15/12/2023	2.371.685	-1,69%	24,86	24,28	25,03	24,40
14/12/2023	1.827.657	4,90%	24,31	24,31	24,96	24,82
13/12/2023	645.643	0,81%	23,50	23,44	23,79	23,66
12/12/2023	718.125	-0,47%	23,63	23,36	23,74	23,47
11/12/2023	501.521	0,00%	23,60	23,47	23,64	23,58
08/12/2023	520.394	0,21%	23,50	23,40	23,76	23,58
07/12/2023	968.238	0,73%	23,30	23,01	23,65	23,53
06/12/2023	627.655	-0,13%	23,44	23,24	23,47	23,36
05/12/2023	521.931	0,39%	23,25	23,17	23,48	23,39
04/12/2023	637.947	-0,43%	23,49	23,30	23,62	23,30
01/12/2023	593.857	1,30%	23,16	23,03	23,45	23,40
30/11/2023	1.510.335	0,00%	23,12	23,06	23,27	23,10
29/11/2023	481.376	0,57%	22,98	22,95	23,26	23,10
28/11/2023	430.201	0,04%	22,90	22,77	23,06	22,97
27/11/2023	550.885	0,66%	22,75	22,72	23,11	22,96
24/11/2023	391.651	-0,26%	22,88	22,80	23,03	22,81
23/11/2023	343.546	0,75%	22,68	22,63	22,87	22,87
22/11/2023	548.580	0,53%	22,51	22,51	23,04	22,70
21/11/2023	770.493	-2,08%	23,08	22,58	23,15	22,58
20/11/2023	673.549	-0,13%	23,10	22,89	23,19	23,06
17/11/2023	753.073	1,50%	22,81	22,81	23,17	23,09
16/11/2023	636.800	-0,53%	22,82	22,70	23,04	22,75
15/11/2023	822.108	-1,47%	23,20	22,82	23,23	22,87
14/11/2023	1.243.691	3,25%	22,40	22,40	23,21	23,21
13/11/2023	451.598	-0,36%	22,62	22,48	22,79	22,48
10/11/2023	641.578	-0,35%	22,47	22,40	22,64	22,56
09/11/2023	808.427	0,09%	22,69	22,53	22,83	22,64
08/11/2023	816.918	0,40%	22,39	22,39	22,70	22,62
07/11/2023	2.557.399	-5,65%	23,12	22,53	23,12	22,53
06/11/2023	888.069	-2,25%	24,40	23,68	24,61	23,88
03/11/2023	987.164	0,87%	24,32	24,25	24,67	24,43
02/11/2023	1.061.873	4,22%	23,55	23,55	24,48	24,22
01/11/2023	623.752	1,49%	22,91	22,85	23,24	23,24
31/10/2023	615.824	1,78%	22,53	22,52	22,93	22,90
30/10/2023	457.776	0,27%	22,44	22,44	22,75	22,50
27/10/2023	660.747	0,63%	22,32	22,15	22,59	22,44
26/10/2023	558.765	1,09%	21,80	21,68	22,29	22,30
25/10/2023	323.710	-0,77%	22,19	21,85	22,35	22,06
24/10/2023	549.017	1,41%	21,90	21,90	22,35	22,23
23/10/2023	682.360	0,60%	21,80	21,44	21,92	21,92
20/10/2023	524.332	0,14%	21,64	21,46	21,84	21,79
19/10/2023	970.569	-2,25%	22,10	21,65	22,13	21,76
18/10/2023	559.421	-0,58%	22,45	22,16	22,54	22,26
17/10/2023	435.600	-0,18%	22,36	22,33	22,66	22,39
16/10/2023	651.355	0,72%	22,25	22,25	22,55	22,43
13/10/2023	1.028.185	-3,01%	22,15	22,08	22,61	22,27
12/10/2023	550.304	0,31%	22,86	22,81	23,23	22,96
11/10/2023	773.353	0,97%	22,55	22,55	22,93	22,89
10/10/2023	668.747	-0,13%	22,85	22,57	22,93	22,67