BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/09/2025	520.487	-0,06%	32,90	32,60	32,96	32,78
16/09/2025	430.176	-1,91%	33,40	32,74	33,40	32,80
15/09/2025	338.045	-0,48%	33,62	33,34	33,72	33,44
12/09/2025	343.837	0,78%	33,40	33,30	33,78	33,60
11/09/2025	397.212	0,30%	33,24	33,12	33,46	33,34
10/09/2025	539.207	0,24%	33,32	33,08	33,48	33,24
09/09/2025	417.298	-0,48%	33,40	33,16	33,70	33,16
08/09/2025	357.097	-0,66%	33,60	33,32	33,60	33,32
05/09/2025	494.090	1,21%	33,14	32,92	33,54	33,54
04/09/2025	581.220	1,35%	32,70	32,62	33,22	33,14
03/09/2025	545.965	-0,18%	32,84	32,56	32,96	32,70
02/09/2025	713.355	-1,62%	33,26	32,66	33,26	32,76
01/09/2025	299.059	-0,12%	33,36	33,16	33,36	33,30
29/08/2025	439.080	0,36%	33,18	33,18	33,42	33,34
28/08/2025	575.874	-0,95%	33,52	32,90	33,62	33,22
27/08/2025	519.695	-1,82%	33,92	33,52	34,00	33,54
26/08/2025	1.310.303	-1,78%	34,50	33,66	34,50	34,16
25/08/2025	424.065	-1,70%	35,40	34,72	35,40	34,78
22/08/2025	198.576	0,23%	35,34	35,20	35,44	35,38
21/08/2025	284.245	-0,23%	35,32	35,10	35,36	35,30
20/08/2025	281.025	1,32%	34,96	34,96	35,40	35,38
19/08/2025	361.383	0,23%	34,94	34,88	35,08	34,92
18/08/2025	259.012	0,23%	34,86	34,72	35,02	34,84
15/08/2025	261.683	0,64%	34,64	34,58	34,80	34,76
14/08/2025	444.453	-1,60%	35,20	34,50	35,22	34,54
13/08/2025	346.433	1,33%	34,70	34,70	35,10	35,10
12/08/2025	370.473	-0,80%	35,00	34,60	35,10	34,64
11/08/2025	243.448	-0,29%	35,08	34,78	35,08	34,92
08/08/2025	393.634	0,81%	34,76	34,76	35,24	35,02
07/08/2025	433.622	-0,86%	35,00	34,58	35,16	34,74
06/08/2025	439.675	1,21%	34,82	34,78	35,16	35,04
05/08/2025	420.421	0,52%	34,54	34,34	34,74	34,62
04/08/2025	564.620	2,62%	33,64	33,64	34,56	34,44
01/08/2025	689.577	0,00%	33,36	33,12	33,60	33,56
31/07/2025	1.069.143	-0,12%	33,30	33,18	33,98	33,56
30/07/2025	538.721	0,90%	33,34	33,30	33,62	33,60
29/07/2025	397.425	0,00%	33,26	33,16	33,44	33,30
28/07/2025	442.858	0,00%	33,44	33,26	33,46	33,30
25/07/2025	374.205	-0,18%	33,44	33,08	33,44	33,30
24/07/2025	473.465	0,79%	33,16	33,10	33,40	33,36
23/07/2025	360.818	0,24%	33,18	33,00	33,20	33,10
22/07/2025	388.674	0,73%	32,78	32,76	33,14	33,02
21/07/2025	313.738	0,37%	32,70	32,66	32,96	32,78
18/07/2025	512.329	0,55%	32,54	32,48	32,70	32,66
17/07/2025	453.590	-0,12%	32,64	32,38	32,68	32,48
16/07/2025	440.577	-0,31%	32,56	32,28	32,60	32,52
15/07/2025	456.413	-0,37%	33,20	32,58	33,20	32,62
14/07/2025	312.551	0,93%	32,36	32,30	32,74	32,74
11/07/2025	311.407	-0,19%	32,50	32,08	32,58	32,44
10/07/2025	518.884	-0,12%	32,54	32,30	32,66	32,50
09/07/2025	472.077	0,74%	32,28	32,20	32,54	32,54
08/07/2025	524.093	-1,28%	32,66	32,22	32,76	32,30
07/07/2025	659.783	1,08%	33,46	32,72	33,78	32,72
04/07/2025	614.669	-0,48%	33,36	33,08	33,44	33,28
03/07/2025	569.227	0,84%	33,24	33,18	33,54	33,44
02/07/2025	507.698	-0,66%	33,54	33,00	33,54	33,16
01/07/2025	564.617	-0,18%	33,46	33,12	33,54	33,38
30/06/2025	813.447	1,33%	33,14	33,10	33,52	33,44
27/06/2025	575.310	0,61%	32,94	32,72	33,00	33,00
26/06/2025	915.129	-1,91%	33,46	32,78	33,48	32,80
25/06/2025	406.826	-0,83%	33,80	33,38	33,82	33,44
24/06/2025	336.574	-0,18%	33,90	33,72	34,08	33,72
23/06/2025	286.264	0,06%	33,62	33,62	33,92	33,78
20/06/2025	1.469.641	0,30%	33,80	33,70	34,04	33,76
19/06/2025	356.185	-1,29%	33,90	33,66	34,02	33,66
18/06/2025	443.827	0,12%	34,02	33,78	34,14	34,10
17/06/2025	588.803	0,35%	33,80	33,46	34,06	34,06
16/06/2025	507.116	2,04%	33,38	33,36	33,94	33,94
13/06/2025	368.716	-0,84%	33,40	33,18	33,42	33,26
12/06/2025	302.404	-0,30%	33,70	33,42	33,70	33,54
11/06/2025	450.623	-0,24%	33,66	33,56	33,74	33,64
10/06/2025	363.610	0,12%	33,74	33,58	33,84	33,72
09/06/2025	177.068	0,60%	33,56	33,54	33,74	33,68
06/06/2025	436.468	-0,06%	33,54	33,32	33,58	33,48
05/06/2025	604.528	-0,48%	33,70	33,36	33,78	33,50
04/06/2025	661.278	-0,59%	33,96	33,66	34,08	33,66
03/06/2025	979.821	-1,80%	34,56	33,86	34,70	33,86
02/06/2025	385.884	0,06%	34,46	34,14	34,54	34,48
30/05/2025	1.487.219	0,17%	34,42	34,42	34,68	34,46
29/05/2025	397.059	1,06%	34,10	33,84	34,50	34,40
28/05/2025	536.294	-0,76%	34,22	33,92	34,50	34,04
27/05/2025	495.200	0,23%	34,28	34,20	34,40	34,30
26/05/2025	297.255	0,59%	34,10	34,08	34,34	34,22
23/05/2025	564.170	0,35%	34,02	33,58	34,10	34,02
22/05/2025	456.658	-0,18%	33,82	33,70	33,90	33,90
21/05/2025	347.293	0,24%	33,94	33,70	33,98	33,96
20/05/2025	360.550	0,47%	33,80	33,56	33,88	33,88
19/05/2025	455.902	0,60%	33,60	33,34	33,74	33,72
16/05/2025	592.159	1,27%	33,40	33,28	33,52	33,52
15/05/2025	628.613	1,29%	32,72	32,60	33,14	33,10
14/05/2025	649.740	-0,18%	32,70	32,32	32,80	32,68
13/05/2025	649.177	-0,55%	32,88	32,68	33,00	32,74
12/05/2025	609.240	-0,06%	32,98	32,40	33,04	32,92
09/05/2025	359.797	0,24%	32,84	32,82	32,94	32,94
08/05/2025	614.206	-0,24%	32,90	32,76	33,10	32,86
07/05/2025	841.017	-0,42%	32,96	32,58	33,00	32,94
06/05/2025	718.187	0,30%	32,98	32,88	33,20	33,08
05/05/2025	348.498	0,92%	32,74	32,70	32,98	32,98
02/05/2025	877.286	1,37%	32,32	32,32	32,76	32,68
30/04/2025	946.584	2,94%	31,50	31,44	32,24	32,24