Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06-10-2023	826.284	0,04%	22,74	22,44	22,96	22,73
05-10-2023	478.920	0,44%	22,73	22,57	22,79	22,72
04-10-2023	930.902	1,30%	22,20	22,05	22,78	22,62
03-10-2023	1.001.113	-2,83%	22,75	22,29	22,86	22,33
02-10-2023	825.986	-1,08%	23,30	22,80	23,39	22,98
29-09-2023	1.043.090	2,29%	22,82	22,80	23,52	23,23
28-09-2023	552.513	-0,13%	22,66	22,38	22,83	22,71
27-09-2023	1.091.002	-0,74%	22,71	22,60	22,80	22,74
26-09-2023	1.332.649	-3,25%	23,55	22,90	23,60	22,91
25-09-2023	1.245.134	-3,03%	23,93	23,38	24,08	23,68
22-09-2023	765.707	-1,29%	24,46	24,24	24,61	24,42
21-09-2023	757.403	-0,96%	24,81	24,49	24,93	24,74
20-09-2023	643.115	0,77%	24,88	24,88	25,28	24,98
19-09-2023	407.260	0,65%	24,60	24,60	24,93	24,79
18-09-2023	484.356	-1,16%	24,80	24,61	24,97	24,63
15-09-2023	1.612.532	-0,68%	25,18	24,88	25,26	24,92
14-09-2023	817.397	1,58%	24,75	24,48	25,09	25,09
13-09-2023	512.929	0,45%	24,50	24,47	24,75	24,70
12-09-2023	498.564	0,45%	24,59	24,41	24,71	24,59
11-09-2023	373.484	0,66%	24,34	24,34	24,58	24,48
08-09-2023	360.922	0,21%	24,40	24,03	24,40	24,32
07-09-2023	374.141	-0,25%	24,28	24,15	24,46	24,27
06-09-2023	299.897	0,58%	24,11	24,08	24,39	24,33
05-09-2023	310.554	0,04%	24,03	23,94	24,38	24,19
04-09-2023	301.121	-0,78%	24,47	24,14	24,52	24,18
01-09-2023	367.262	-0,12%	24,44	24,34	24,60	24,37
31-08-2023	2.676.548	0,79%	24,16	24,16	24,68	24,40
30-08-2023	397.734	0,25%	24,17	24,02	24,30	24,21
29-08-2023	714.830	1,81%	24,04	24,04	24,51	24,15
28-08-2023	431.875	0,42%	23,74	23,48	23,74	23,72
25-08-2023	296.722	0,00%	23,64	23,50	23,79	23,62
24-08-2023	661.148	0,09%	23,70	23,52	24,00	23,62
23-08-2023	282.488	0,47%	23,60	23,51	23,79	23,60
22-08-2023	412.956	0,56%	23,50	23,38	23,58	23,49
21-08-2023	608.002	-1,06%	23,58	23,29	23,66	23,36
18-08-2023	463.391	-0,67%	23,74	23,40	23,81	23,61
17-08-2023	455.408	-0,38%	23,75	23,59	23,81	23,77
16-08-2023	289.505	0,34%	23,79	23,73	23,91	23,86
15-08-2023	632.623	-0,54%	23,99	23,37	23,99	23,78
14-08-2023	249.168	0,42%	23,78	23,75	23,98	23,91
11-08-2023	577.971	-1,65%	24,14	23,78	24,22	23,81
10-08-2023	668.412	1,26%	24,06	24,06	24,39	24,21
09-08-2023	398.914	-0,29%	24,14	23,87	24,20	23,91
08-08-2023	453.977	0,80%	23,60	23,54	23,98	23,98
07-08-2023	588.133	-0,88%	23,80	23,35	23,89	23,79
04-08-2023	778.583	1,10%	23,71	23,52	24,04	24,00
03-08-2023	628.211	-1,58%	23,88	23,65	24,10	23,74
02-08-2023	1.055.687	0,71%	24,00	23,92	24,54	24,12
01-08-2023	438.299	-0,83%	24,15	23,80	24,15	23,95
31-07-2023	674.235	0,46%	24,05	23,95	24,29	24,15
28-07-2023	503.445	0,04%	23,96	23,78	24,04	24,04
27-07-2023	822.597	0,17%	24,13	23,89	24,16	24,03
26-07-2023	532.675	0,67%	23,75	23,65	23,99	23,99
25-07-2023	538.339	-0,50%	24,00	23,83	24,10	23,83
24-07-2023	544.003	-0,75%	24,00	23,95	24,33	23,95
21-07-2023	548.113	0,58%	23,94	23,89	24,21	24,13
20-07-2023	705.303	0,46%	23,95	23,84	24,30	23,99
19-07-2023	893.579	0,29%	23,97	23,88	24,42	23,88
18-07-2023	606.493	-0,04%	23,75	23,64	23,86	23,81
17-07-2023	447.470	-0,54%	23,89	23,76	23,96	23,82
14-07-2023	461.966	-0,46%	24,00	23,82	24,06	23,95
13-07-2023	908.087	0,67%	23,88	23,82	24,15	24,06
12-07-2023	1.156.883	2,18%	23,48	23,44	24,17	23,90
11-07-2023	791.811	3,22%	22,63	22,60	23,45	23,39
10-07-2023	757.205	1,21%	22,36	22,30	22,85	22,66
07-07-2023	959.157	0,31%	22,52	22,20	22,52	22,39
06-07-2023	1.060.837	-2,36%	23,64	23,01	23,67	23,20
05-07-2023	735.915	0,08%	23,64	23,39	23,92	23,76
04-07-2023	692.570	1,93%	23,29	23,26	23,94	23,74
03-07-2023	728.335	2,51%	22,76	22,75	23,29	23,29
30-06-2023	816.707	0,49%	22,73	22,71	22,99	22,72
29-06-2023	518.582	0,22%	22,58	22,42	22,69	22,61
28-06-2023	737.677	1,76%	22,39	22,22	22,57	22,56
27-06-2023	502.998	1,19%	22,00	21,92	22,18	22,17
26-06-2023	501.956	0,55%	21,73	21,52	21,91	21,91
23-06-2023	927.726	-1,13%	21,95	21,70	22,08	21,79
22-06-2023	768.062	-0,59%	21,97	21,91	22,32	22,04
21-06-2023	751.069	-1,12%	22,30	22,04	22,42	22,17
20-06-2023	718.514	0,63%	22,23	22,13	22,47	22,42
19-06-2023	686.325	-1,50%	22,48	22,14	22,59	22,28
16-06-2023	3.578.008	1,71%	22,28	22,05	22,79	22,62
15-06-2023	994.267	-0,31%	22,35	22,10	22,57	22,24
14-06-2023	743.611	0,91%	22,13	22,06	22,56	22,31
13-06-2023	514.920	-0,27%	22,22	21,87	22,22	22,11
12-06-2023	768.074	-2,08%	22,80	22,17	22,84	22,17
09-06-2023	511.937	1,25%	22,40	22,38	22,70	22,64
08-06-2023	637.217	-0,71%	22,52	22,31	22,66	22,36
07-06-2023	737.532	1,63%	22,07	22,02	22,52	22,52
06-06-2023	481.326	0,41%	22,11	21,71	22,21	22,16
05-06-2023	824.196	0,18%	22,10	22,06	22,37	22,07
02-06-2023	859.175	3,48%	21,45	21,45	22,09	22,03
01-06-2023	591.481	0,52%	21,15	20,98	21,34	21,29
31-05-2023	143.531	-0,05%	20,97	20,89	21,27	21,18
30-05-2023	456.538	0,00%	21,18	21,03	21,36	21,13
29-05-2023	337.435	1,15%	21,02	20,94	21,18	21,13
26-05-2023	680.875	-2,11%	21,43	20,85	21,43	20,89
25-05-2023	731.364	-0,09%	21,36	21,05	21,41	21,34
24-05-2023	774.249	-0,74%	21,32	21,04	21,36	21,36
23-05-2023	886.292	2,18%	21,05	20,92	21,58	21,52
22-05-2023	530.491	0,48%	20,83	20,81	21,15	21,06