BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/04/2025	419.083	0,19%	31,26	31,26	31,56	31,32
28/04/2025	423.675	-0,06%	31,34	31,10	31,40	31,26
25/04/2025	391.218	0,97%	31,08	31,08	31,42	31,28
24/04/2025	397.076	0,07%	30,90	30,80	31,28	30,98
23/04/2025	865.608	-0,90%	31,30	30,92	31,38	30,96
22/04/2025	381.345	0,77%	31,02	30,86	31,30	31,24
17/04/2025	306.664	0,72%	30,70	30,56	31,08	31,00
16/04/2025	513.152	0,72%	30,56	30,54	30,78	30,78
15/04/2025	739.663	2,00%	30,06	30,00	30,58	30,56
14/04/2025	578.361	1,08%	30,00	29,68	30,06	29,96
11/04/2025	802.495	2,70%	29,00	28,78	29,78	29,64
10/04/2025	947.813	2,05%	29,36	28,86	29,44	28,86
09/04/2025	959.397	-3,55%	28,72	27,64	28,98	28,28
08/04/2025	755.286	1,10%	29,20	28,88	29,52	29,32
07/04/2025	1.884.888	-4,23%	29,20	28,70	30,20	29,00
04/04/2025	1.236.521	-3,14%	31,08	30,14	31,26	30,28
03/04/2025	796.709	0,64%	30,92	30,90	31,56	31,26
02/04/2025	489.418	-0,32%	31,00	30,96	31,22	31,06
01/04/2025	505.990	0,78%	31,40	31,06	31,40	31,16
31/03/2025	687.592	-0,58%	31,04	30,72	31,16	30,92
28/03/2025	424.471	1,04%	30,78	30,78	31,18	31,10
27/03/2025	585.581	-0,77%	30,90	30,72	31,04	30,78
26/03/2025	478.190	1,17%	30,70	30,58	31,12	31,02
25/03/2025	978.298	0,53%	30,58	30,56	30,86	30,66
24/03/2025	516.980	-0,33%	30,58	30,32	30,72	30,50
21/03/2025	1.309.549	-0,13%	30,64	30,24	30,70	30,60
20/03/2025	664.797	0,72%	30,50	30,34	30,64	30,64
19/03/2025	403.917	0,13%	30,44	30,34	30,62	30,42
18/03/2025	508.627	-0,07%	30,44	30,06	30,46	30,38
17/03/2025	462.058	1,67%	30,00	29,92	30,46	30,40
14/03/2025	507.468	0,95%	29,66	29,62	29,98	29,90
13/03/2025	497.987	-0,67%	29,80	29,62	29,80	29,62
12/03/2025	460.370	0,61%	29,64	29,62	29,96	29,82
11/03/2025	835.231	-2,18%	30,30	29,58	30,42	29,64
10/03/2025	688.102	1,00%	30,08	30,04	30,58	30,30
07/03/2025	893.292	1,97%	29,42	29,34	30,28	30,00
06/03/2025	1.101.728	-1,67%	29,94	29,10	30,04	29,42
05/03/2025	687.339	-0,93%	30,06	29,92	30,32	29,92
04/03/2025	657.536	1,00%	29,92	29,80	30,24	30,20
03/03/2025	602.785	0,39%	30,56	29,90	30,84	29,90
28/02/2025	1.457.901	-1,10%	30,88	30,60	30,96	30,70
27/02/2025	595.354	0,65%	30,84	30,80	31,04	31,04
26/02/2025	878.901	0,46%	30,64	30,64	30,92	30,84
25/02/2025	585.117	1,19%	30,40	30,38	30,88	30,70
24/02/2025	497.238	0,20%	30,40	30,06	30,48	30,34
21/02/2025	687.433	1,27%	29,92	29,88	30,28	30,28
20/02/2025	470.846	0,67%	29,72	29,66	30,00	29,90
19/02/2025	467.649	-0,13%	29,66	29,56	29,86	29,70
18/02/2025	338.736	-0,47%	29,80	29,64	29,86	29,74
17/02/2025	509.904	-0,07%	29,94	29,68	29,96	29,88
14/02/2025	723.853	0,95%	30,58	29,80	30,66	29,90
13/02/2025	911.859	1,65%	29,50	29,32	29,90	29,62
12/02/2025	537.236	0,00%	29,20	28,90	29,38	29,14
11/02/2025	405.563	0,28%	29,04	29,00	29,26	29,14
10/02/2025	598.922	1,11%	28,84	28,84	29,28	29,06
07/02/2025	627.377	0,21%	28,68	28,60	28,94	28,74
06/02/2025	832.830	-0,21%	28,74	28,58	28,82	28,68
05/02/2025	444.730	0,91%	28,56	28,46	28,74	28,74
04/02/2025	323.165	-0,63%	28,56	28,34	28,64	28,48
03/02/2025	496.736	-0,14%	28,30	28,24	28,66	28,66
31/01/2025	627.714	0,91%	28,44	28,34	28,74	28,70
30/01/2025	583.740	1,35%	28,04	28,04	28,68	28,44
29/01/2025	454.670	-0,28%	28,12	27,94	28,22	28,06
28/01/2025	634.433	0,79%	27,94	27,92	28,34	28,14
27/01/2025	444.395	0,79%	27,64	27,56	28,10	27,92
24/01/2025	662.436	-1,07%	28,10	27,56	28,24	27,70
23/01/2025	488.738	0,14%	27,94	27,82	28,04	28,00
22/01/2025	563.775	-0,85%	28,20	27,90	28,20	27,96
21/01/2025	362.450	-0,49%	28,26	28,02	28,34	28,20
20/01/2025	256.425	-0,42%	28,46	28,16	28,46	28,34
17/01/2025	621.905	-0,21%	28,64	28,42	28,68	28,46
16/01/2025	618.119	-1,04%	28,36	28,20	28,62	28,52
15/01/2025	624.429	2,93%	28,20	28,14	28,82	28,82
14/01/2025	791.906	1,60%	28,10	27,78	28,12	28,00
13/01/2025	580.034	-1,08%	27,80	27,32	27,86	27,56
09/01/2025	458.000	0,64%	27,94	27,84	28,20	27,86
08/01/2025	610.407	-0,07%	27,98	27,58	28,06	27,98
07/01/2025	620.330	-0,36%	28,16	27,96	28,38	28,00
06/01/2025	425.168	-0,28%	28,26	27,98	28,30	28,10
03/01/2025	437.027	0,29%	28,32	28,08	28,44	28,18
02/01/2025	359.643	1,08%	28,08	27,88	28,10	28,10
31/12/2024	0	0,00%	27,78	27,70	27,86	27,80
30/12/2024	286.607	-0,57%	27,90	27,78	27,92	27,80
27/12/2024	334.026	0,50%	27,82	27,74	27,96	27,96
26/12/2024	0	0,22%	27,82	27,80	27,92	27,82
24/12/2024	0	0,22%	27,82	27,76	27,92	27,76
23/12/2024	403.597	-0,57%	27,84	27,72	27,86	27,76
20/12/2024	1.876.539	1,31%	27,42	27,32	27,96	27,92
19/12/2024	1.026.254	-1,15%	27,60	27,36	27,74	27,56
18/12/2024	0	0,36%	27,84	27,76	27,98	27,88
17/12/2024	699.907	-0,07%	27,64	27,62	27,92	27,78
16/12/2024	821.227	-0,71%	28,02	27,60	28,06	27,80
13/12/2024	613.426	0,36%	27,80	27,78	28,08	28,00
12/12/2024	401.073	0,36%	27,90	27,80	27,96	27,90
11/12/2024	576.288	-0,29%	27,80	27,60	27,92	27,80
10/12/2024	1.042.151	-0,71%	27,54	27,30	28,02	27,88
09/12/2024	839.823	-2,77%	28,84	27,86	28,84	28,08
06/12/2024	869.388	2,48%	28,20	28,16	28,88	28,88
05/12/2024	580.718	-0,28%	28,20	28,16	28,48	28,18
04/12/2024	632.881	0,21%	27,88	27,82	28,36	28,26