Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
17/07/2024	359.034	0,24%	25,18	24,98	25,30	25,28
16/07/2024	437.552	0,64%	25,00	24,98	25,30	25,22
15/07/2024	259.264	-0,32%	25,10	25,00	25,26	25,06
12/07/2024	449.519	0,32%	25,10	24,88	25,20	25,14
11/07/2024	415.306	0,97%	24,98	24,70	25,22	25,06
10/07/2024	355.649	0,32%	24,78	24,72	25,00	24,82
09/07/2024	978.048	0,00%	24,84	24,54	24,86	24,74
08/07/2024	702.889	-0,77%	25,80	25,54	26,20	25,64
05/07/2024	427.728	0,16%	25,88	25,70	25,98	25,84
04/07/2024	352.074	0,55%	25,78	25,74	25,94	25,80
03/07/2024	582.269	0,87%	25,50	25,36	25,80	25,66
02/07/2024	620.044	0,95%	25,10	25,02	25,44	25,44
01/07/2024	737.935	0,88%	25,70	25,20	25,96	25,20
28/06/2024	1.043.908	-0,64%	25,16	24,68	25,16	24,98
27/06/2024	755.120	-0,40%	25,02	24,76	25,16	25,14
26/06/2024	764.395	-1,10%	25,52	25,10	25,60	25,24
25/06/2024	890.381	-2,22%	26,10	25,50	26,18	25,52
24/06/2024	601.674	1,32%	25,86	25,62	26,10	26,10
21/06/2024	1.859.058	-0,16%	25,78	25,48	25,98	25,76
20/06/2024	756.154	1,50%	25,64	25,52	25,84	25,80
19/06/2024	729.825	-1,09%	25,78	25,30	25,90	25,42
18/06/2024	586.767	0,39%	25,66	25,46	25,78	25,70
17/06/2024	714.624	0,24%	25,60	25,44	25,86	25,60
14/06/2024	1.198.933	-3,11%	26,22	25,22	26,22	25,54
13/06/2024	724.992	-0,90%	26,48	26,22	26,64	26,36
12/06/2024	650.850	1,68%	26,16	26,00	26,68	26,60
11/06/2024	972.437	-2,24%	26,76	26,00	26,76	26,16
10/06/2024	717.012	0,30%	26,26	26,18	26,76	26,76
07/06/2024	641.607	-1,19%	27,02	26,60	27,10	26,68
06/06/2024	485.096	0,00%	26,92	26,78	27,08	27,00
05/06/2024	466.714	-0,22%	27,06	26,82	27,14	27,00
04/06/2024	1.043.460	0,75%	27,56	27,04	27,62	27,06
03/06/2024	664.424	0,98%	26,84	26,64	27,04	26,86
31/05/2024	3.774.729	2,39%	26,06	26,00	26,60	26,60
30/05/2024	516.278	1,41%	25,58	25,58	26,02	25,98
29/05/2024	473.882	-0,78%	25,78	25,46	25,90	25,62
28/05/2024	690.204	0,39%	25,80	25,80	26,18	25,82
27/05/2024	180.881	0,16%	25,72	25,62	25,78	25,72
24/05/2024	463.176	1,42%	25,20	25,20	25,76	25,68
23/05/2024	567.782	-1,48%	25,68	25,32	25,68	25,32
22/05/2024	757.821	0,78%	25,42	25,38	25,80	25,70
21/05/2024	493.419	0,71%	25,24	25,24	25,54	25,50
20/05/2024	352.086	-0,55%	25,46	25,32	25,50	25,32
17/05/2024	434.789	-0,70%	25,50	25,30	25,56	25,46
16/05/2024	428.451	0,08%	25,58	25,36	25,64	25,64
15/05/2024	551.013	1,19%	25,40	25,40	25,70	25,62
14/05/2024	397.101	-0,39%	25,40	25,30	25,60	25,32
13/05/2024	337.626	-0,08%	25,42	25,34	25,56	25,42
10/05/2024	458.355	0,79%	25,24	25,24	25,58	25,44
09/05/2024	445.325	-0,16%	25,24	25,18	25,46	25,24
08/05/2024	444.623	-0,47%	25,44	25,18	25,54	25,28
07/05/2024	600.406	1,36%	25,18	25,18	25,50	25,40
06/05/2024	812.486	-1,42%	25,42	24,96	25,48	25,06
03/05/2024	820.971	0,00%	25,54	25,38	25,90	25,42
02/05/2024	588.587	0,63%	25,12	25,12	25,50	25,42
01/05/2024	783.384	0,00%	25,16	25,10	25,36	25,26
30/04/2024	783.384	0,96%	25,16	25,10	25,36	25,26
29/04/2024	508.587	0,48%	25,04	25,04	25,34	25,14
26/04/2024	621.641	0,73%	24,96	24,90	25,16	25,02
25/04/2024	632.827	-0,56%	24,96	24,70	25,24	24,84
24/04/2024	475.776	0,00%	25,02	24,84	25,06	24,98
23/04/2024	643.472	0,56%	24,94	24,94	25,10	24,98
22/04/2024	628.982	0,98%	24,76	24,70	24,96	24,84
19/04/2024	504.224	0,99%	24,32	24,24	24,62	24,60
18/04/2024	736.729	1,33%	24,08	24,06	24,46	24,36
17/04/2024	680.263	0,50%	23,94	23,94	24,42	24,04
16/04/2024	1.351.049	-0,42%	23,86	23,62	23,92	23,92
15/04/2024	677.865	0,84%	24,10	23,92	24,26	24,02
12/04/2024	341.235	0,25%	23,96	23,72	23,98	23,82
11/04/2024	604.647	0,34%	23,58	23,50	23,90	23,76
10/04/2024	585.364	-0,59%	23,92	23,56	24,16	23,68
09/04/2024	695.404	0,93%	23,52	23,50	23,94	23,82
08/04/2024	459.253	0,51%	23,50	23,42	23,70	23,60
05/04/2024	590.436	-0,42%	23,38	23,24	23,48	23,48
04/04/2024	588.409	1,12%	23,36	23,28	23,68	23,58
03/04/2024	730.421	-1,69%	23,68	23,28	23,76	23,32
02/04/2024	730.377	-1,17%	23,96	23,66	24,08	23,72
01/04/2024	0	0,33%	24,00	23,85	24,05	24,00
28/03/2024	599.427	0,33%	24,00	23,85	24,05	24,00
27/03/2024	492.217	0,50%	23,82	23,68	23,94	23,92
26/03/2024	645.121	0,25%	23,74	23,55	23,89	23,80
25/03/2024	535.149	1,02%	23,44	23,42	23,74	23,74
22/03/2024	467.678	0,77%	23,45	23,43	23,72	23,50
21/03/2024	805.683	0,83%	24,31	24,19	24,42	24,22
20/03/2024	354.040	0,59%	23,83	23,83	24,08	24,02
19/03/2024	502.644	0,21%	23,87	23,79	23,98	23,88
18/03/2024	446.763	0,80%	23,65	23,60	23,89	23,83
15/03/2024	1.077.287	-0,63%	23,82	23,63	23,88	23,64
14/03/2024	739.047	-0,59%	23,98	23,71	24,12	23,79
13/03/2024	515.317	-0,04%	24,02	23,88	24,19	23,93
12/03/2024	477.344	-0,21%	24,02	23,94	24,30	23,94
11/03/2024	703.586	1,05%	23,68	23,66	23,99	23,99
08/03/2024	401.140	1,15%	23,55	23,36	23,90	23,74
07/03/2024	623.840	-0,26%	23,45	23,38	23,90	23,47
06/03/2024	626.444	0,30%	23,43	23,43	23,87	23,53
05/03/2024	553.884	0,04%	23,43	23,29	23,50	23,46
04/03/2024	493.312	-0,13%	23,55	23,28	23,63	23,45
01/03/2024	607.599	0,00%	23,54	23,29	23,67	23,48
29/02/2024	1.454.972	-0,34%	23,58	23,48	23,86	23,48
28/02/2024	1.020.395	-2,40%	24,12	23,32	24,17	23,56