Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	397.902	-1,96%	21,83	21,52	21,91	21,53
29-12-2022	368.327	0,46%	21,75	21,61	21,96	21,96
28-12-2022	433.430	-0,05%	21,97	21,70	22,12	21,86
27-12-2022	320.693	-0,14%	21,90	21,68	22,21	21,87
23-12-2022	464.365	0,41%	21,70	21,51	22,06	21,90
22-12-2022	652.347	0,23%	21,75	21,61	21,92	21,81
21-12-2022	693.780	3,08%	21,19	21,14	21,90	21,76
20-12-2022	1.017.016	-3,17%	21,41	20,80	21,46	21,11
19-12-2022	497.427	0,69%	21,59	21,54	22,01	21,80
16-12-2022	2.281.870	-3,99%	22,50	21,08	22,69	21,65
15-12-2022	1.444.173	0,18%	22,46	22,25	22,84	22,55
14-12-2022	611.106	0,99%	22,35	22,18	22,66	22,51
13-12-2022	904.542	2,25%	21,90	21,72	22,80	22,29
12-12-2022	818.082	-2,64%	22,25	21,47	22,32	21,80
09-12-2022	668.310	0,99%	22,29	22,08	22,54	22,39
08-12-2022	746.445	0,23%	22,10	21,77	22,43	22,17
07-12-2022	537.969	-0,76%	22,16	21,95	22,24	22,12
06-12-2022	433.153	-0,36%	22,25	22,15	22,49	22,29
05-12-2022	690.783	1,36%	22,09	21,98	22,45	22,37
02-12-2022	770.393	0,46%	21,89	21,80	22,22	22,07
01-12-2022	768.209	-0,05%	22,37	21,92	22,53	21,97
30-11-2022	2.283.094	-1,35%	22,22	21,51	22,42	21,98
29-11-2022	591.934	0,27%	22,25	22,01	22,41	22,28
28-11-2022	892.034	-0,45%	22,29	21,87	22,40	22,22
25-11-2022	745.487	-1,67%	22,63	22,25	22,70	22,32
24-11-2022	1.283.905	2,67%	22,04	22,02	22,72	22,70
23-11-2022	734.968	-0,32%	22,27	21,98	22,37	22,11
22-11-2022	868.847	-1,20%	22,46	22,13	22,54	22,18
21-11-2022	815.441	1,22%	22,12	22,12	22,71	22,45
18-11-2022	988.935	0,50%	22,18	21,64	22,25	22,18
17-11-2022	915.831	-0,50%	22,24	21,73	22,55	22,07
16-11-2022	1.268.497	-2,12%	22,65	22,05	22,68	22,18
15-11-2022	637.456	1,16%	22,53	22,28	22,87	22,66
14-11-2022	883.461	-0,84%	22,49	22,20	22,79	22,40
11-11-2022	1.313.865	1,12%	22,60	22,50	23,19	22,59
10-11-2022	1.612.789	8,50%	20,54	20,49	22,37	22,34
09-11-2022	650.538	-0,05%	20,53	20,21	20,68	20,59
08-11-2022	653.607	-0,05%	20,61	20,46	20,68	20,60
07-11-2022	498.600	0,15%	20,54	20,46	20,73	20,61
04-11-2022	797.421	3,39%	20,07	20,07	20,77	20,58
03-11-2022	926.687	-2,47%	20,22	19,55	20,30	19,905
02-11-2022	1.049.084	-0,29%	20,57	20,04	20,70	20,41
01-11-2022	960.094	0,59%	20,44	20,12	20,75	20,47
31-10-2022	834.212	-0,10%	20,44	20,13	20,51	20,35
28-10-2022	764.459	0,39%	20,12	20,00	20,43	20,37
27-10-2022	1.065.960	2,32%	19,755	19,755	20,41	20,29
26-10-2022	1.091.983	0,35%	19,58	19,46	19,89	19,83
25-10-2022	1.109.145	4,19%	19,08	18,88	19,76	19,76
24-10-2022	1.083.404	3,89%	18,45	18,36	19,075	18,965
21-10-2022	1.150.137	-4,95%	19,015	18,16	19,12	18,255
20-10-2022	1.445.296	-0,62%	19,125	18,535	19,27	19,205
19-10-2022	1.187.714	2,52%	18,88	18,615	19,35	19,325
18-10-2022	1.079.473	0,94%	18,82	18,515	19,11	18,85
17-10-2022	598.195	2,30%	18,30	18,06	18,705	18,675
14-10-2022	875.506	1,81%	18,15	17,875	18,54	18,255
13-10-2022	1.080.662	1,70%	17,54	17,43	18,535	17,93
12-10-2022	980.407	-0,84%	17,865	17,22	17,89	17,63
11-10-2022	830.658	2,13%	17,445	17,40	17,78	17,78
10-10-2022	768.311	-2,14%	17,56	17,41	17,83	17,41
07-10-2022	785.540	0,45%	17,60	17,525	18,05	17,79
06-10-2022	943.292	0,80%	17,80	17,515	17,995	17,71
05-10-2022	1.032.940	-5,16%	18,535	17,50	18,63	17,57
04-10-2022	1.088.513	1,34%	18,535	18,26	18,74	18,525
03-10-2022	1.151.610	2,12%	17,97	17,66	18,38	18,28
30-09-2022	1.649.568	3,26%	17,425	17,34	17,90	17,90
29-09-2022	1.115.963	-1,73%	17,69	17,00	17,795	17,335
28-09-2022	1.611.410	1,44%	17,11	16,435	17,665	17,64
27-09-2022	1.048.170	0,17%	17,475	17,28	17,81	17,39
26-09-2022	1.363.409	-1,53%	17,50	17,09	17,68	17,36
23-09-2022	1.017.171	-3,79%	18,37	17,575	18,485	17,63
22-09-2022	956.117	-3,58%	18,60	18,275	18,705	18,325
21-09-2022	693.916	1,58%	18,575	18,46	19,04	19,005
20-09-2022	1.132.070	-4,39%	19,61	18,56	19,895	18,71
19-09-2022	915.498	-4,26%	20,40	19,385	20,43	19,57
16-09-2022	1.950.506	0,84%	20,10	19,79	20,55	20,44
15-09-2022	655.404	-0,10%	20,32	19,92	20,40	20,27
14-09-2022	969.039	-0,93%	20,38	20,06	20,47	20,29
13-09-2022	1.174.368	-2,20%	20,92	20,31	21,01	20,48
12-09-2022	603.194	2,55%	20,60	20,44	21,04	20,94
09-09-2022	587.887	1,74%	20,07	20,07	20,54	20,42
08-09-2022	613.046	-1,04%	20,26	19,88	20,41	20,07
07-09-2022	649.394	0,60%	20,01	19,935	20,35	20,28
06-09-2022	544.401	0,55%	20,02	20,00	20,43	20,16
05-09-2022	495.624	-0,50%	19,77	19,685	20,08	20,05
02-09-2022	687.721	2,05%	19,815	19,75	20,15	20,15
01-09-2022	910.363	-3,68%	20,26	19,44	20,27	19,745
31-08-2022	1.439.402	-0,68%	20,69	20,50	20,81	20,50
30-08-2022	671.054	0,59%	20,54	20,41	20,97	20,64
29-08-2022	600.742	0,29%	20,23	20,00	20,64	20,52
26-08-2022	1.286.632	-2,57%	21,18	20,43	21,18	20,46
25-08-2022	1.001.576	0,87%	21,03	20,83	21,21	21,00
24-08-2022	1.082.647	-2,12%	21,13	20,82	21,23	20,82
23-08-2022	651.422	-0,70%	21,17	21,10	21,84	21,27
22-08-2022	789.086	-0,83%	21,49	20,97	21,66	21,42
19-08-2022	885.306	-2,35%	22,00	21,46	22,04	21,60
18-08-2022	795.155	-0,72%	22,27	22,02	22,43	22,12
17-08-2022	871.165	-1,94%	22,74	22,11	22,80	22,28
16-08-2022	555.926	-1,30%	23,05	22,72	23,16	22,72
15-08-2022	432.523	0,13%	23,10	22,91	23,25	23,02
12-08-2022	930.500	1,55%	22,64	22,64	23,09	22,99