Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	562.488	1,01%	20,82	20,71	21,08	20,96
18/05/2023	558.896	-1,85%	21,30	20,72	21,36	20,75
17/05/2023	693.125	-0,05%	21,05	20,72	21,16	21,14
16/05/2023	866.026	-1,86%	21,47	21,11	21,47	21,15
15/05/2023	590.285	2,18%	21,17	21,10	21,56	21,55
12/05/2023	843.463	-1,31%	21,63	21,06	21,65	21,09
11/05/2023	905.805	-2,24%	21,91	21,37	22,03	21,37
10/05/2023	937.796	1,44%	21,63	21,45	21,88	21,86
09/05/2023	865.317	-2,71%	22,15	21,47	22,16	21,55
08/05/2023	386.488	0,32%	22,08	22,01	22,20	22,15
05/05/2023	753.201	1,47%	21,90	21,82	22,26	22,08
04/05/2023	1.048.884	-2,29%	22,32	21,54	22,38	21,76
03/05/2023	418.412	0,09%	22,36	22,21	22,39	22,27
02/05/2023	894.603	-3,09%	22,77	22,22	22,95	22,25
01/05/2023	1.410.220	2,45%	22,62	22,53	23,25	22,96
28/04/2023	1.410.220	2,45%	22,62	22,53	23,25	22,96
27/04/2023	777.023	0,49%	22,23	22,11	22,55	22,41
26/04/2023	1.142.330	2,48%	21,76	21,65	22,57	22,30
25/04/2023	582.610	-0,46%	21,83	21,36	21,83	21,76
24/04/2023	459.546	-0,23%	21,98	21,81	22,08	21,86
21/04/2023	819.957	0,74%	21,75	21,62	21,91	21,91
20/04/2023	509.798	-0,37%	21,89	21,66	21,97	21,75
19/04/2023	469.200	-0,73%	21,85	21,45	21,90	21,83
18/04/2023	743.894	0,18%	22,00	21,88	22,12	21,99
17/04/2023	657.266	1,29%	21,73	21,51	21,96	21,95
14/04/2023	729.168	0,84%	21,46	21,37	21,79	21,67
13/04/2023	1.417.071	1,27%	21,80	21,34	22,00	21,49
12/04/2023	1.119.960	1,29%	20,93	20,93	21,68	21,22
11/04/2023	662.560	-0,52%	21,20	20,87	21,27	20,95
10/04/2023	772.551	2,78%	20,44	20,44	21,12	21,06
06/04/2023	772.551	2,78%	20,44	20,44	21,12	21,06
05/04/2023	966.212	-3,21%	21,14	20,32	21,21	20,49
04/04/2023	1.020.966	1,10%	21,05	21,04	21,44	21,17
03/04/2023	582.682	0,43%	21,11	20,87	21,21	20,94
31/03/2023	987.120	-0,14%	20,95	20,55	21,09	20,85
30/03/2023	1.249.055	3,16%	20,39	20,36	20,99	20,88
29/03/2023	1.102.871	2,74%	19,805	19,565	20,37	20,24
28/03/2023	1.362.805	-1,10%	20,24	19,33	20,31	19,70
27/03/2023	943.136	0,63%	20,80	20,39	20,94	20,79
24/03/2023	1.947.135	-2,50%	21,07	20,07	21,07	20,66
23/03/2023	1.564.722	-2,53%	21,60	20,80	21,72	21,19
22/03/2023	1.716.828	-6,01%	23,12	21,65	23,16	21,74
21/03/2023	659.327	0,52%	23,00	23,00	23,37	23,13
20/03/2023	926.773	1,86%	22,52	21,81	23,18	23,01
17/03/2023	1.863.033	-1,91%	23,00	22,28	23,13	22,59
16/03/2023	1.222.279	0,09%	23,27	22,49	23,57	23,03
15/03/2023	1.773.565	-4,48%	24,09	22,66	24,09	23,01
14/03/2023	1.394.885	3,70%	23,25	23,25	24,29	24,09
13/03/2023	1.444.280	-0,81%	23,60	22,44	23,75	23,23
10/03/2023	1.055.508	-0,55%	23,33	22,95	23,51	23,42
09/03/2023	770.858	-1,96%	23,94	23,40	23,94	23,55
08/03/2023	875.411	-2,00%	24,30	23,87	24,34	24,02
07/03/2023	1.325.135	0,37%	24,34	24,25	24,58	24,51
06/03/2023	751.187	2,18%	24,00	23,94	24,43	24,42
03/03/2023	836.015	2,01%	23,57	23,46	23,95	23,90
02/03/2023	694.470	0,17%	23,30	23,06	23,62	23,43
01/03/2023	707.072	-1,18%	23,64	23,34	23,79	23,39
28/02/2023	1.302.365	-0,50%	23,70	23,57	23,88	23,67
27/02/2023	2.261	0,65%	23,35	23,34	23,95	23,37
24/02/2023	824.215	-0,47%	23,39	23,22	23,68	23,22
23/02/2023	590.331	2,82%	22,75	22,75	23,35	23,33
22/02/2023	636.529	-2,20%	23,15	22,59	23,15	22,69
21/02/2023	561.053	-1,15%	23,43	23,08	23,47	23,20
20/02/2023	608.517	-1,68%	23,92	23,47	24,11	23,47
17/02/2023	759.119	0,68%	23,60	23,36	23,97	23,87
16/02/2023	1.496.328	-2,03%	23,85	23,17	23,95	23,71
15/02/2023	994.745	0,62%	24,00	23,85	24,35	24,20
14/02/2023	649.928	-0,13%	24,20	23,95	24,30	24,05
13/02/2023	680.482	1,05%	23,91	23,66	24,14	24,08
10/02/2023	724.759	-2,30%	24,58	23,68	24,58	23,83
09/02/2023	884.794	0,74%	24,40	24,31	24,76	24,39
08/02/2023	650.740	1,47%	24,00	23,91	24,42	24,21
07/02/2023	821.724	-1,36%	24,14	23,81	24,16	23,86
06/02/2023	741.017	-2,10%	24,58	24,12	24,66	24,19
03/02/2023	903.279	-0,08%	24,51	24,51	24,95	24,71
02/02/2023	2.216.101	6,37%	23,40	23,38	24,73	24,73
01/02/2023	654.028	-0,04%	23,40	22,85	23,40	23,25
31/01/2023	792.839	-1,06%	23,44	23,22	23,57	23,26
30/01/2023	567.693	-0,17%	23,53	23,31	23,65	23,51
27/01/2023	527.049	0,68%	23,50	23,32	23,68	23,55
26/01/2023	730.203	1,92%	23,04	22,85	23,39	23,39
25/01/2023	758.378	-1,88%	23,27	22,64	23,28	22,95
24/01/2023	726.490	0,09%	23,40	23,30	23,58	23,39
23/01/2023	716.408	2,55%	22,85	22,80	23,37	23,37
20/01/2023	694.246	1,29%	22,60	22,54	22,83	22,79
19/01/2023	668.047	0,31%	22,31	22,05	22,63	22,50
18/01/2023	658.596	0,36%	22,41	22,27	22,70	22,43
17/01/2023	783.751	-0,71%	22,46	22,11	22,57	22,35
16/01/2023	498.494	-0,92%	22,84	22,51	22,87	22,51
13/01/2023	783.279	-0,87%	23,05	22,52	23,16	22,72
12/01/2023	1.287.159	2,97%	22,51	22,42	23,23	22,92
11/01/2023	989.081	1,18%	22,03	21,92	22,26	22,26
10/01/2023	867.951	-3,68%	22,68	21,87	22,76	22,00
09/01/2023	771.619	1,92%	22,43	22,28	22,98	22,84
06/01/2023	702.453	0,36%	22,44	21,99	22,46	22,41
05/01/2023	660.211	-0,31%	22,31	22,25	22,62	22,33
04/01/2023	938.334	1,73%	22,27	22,11	22,76	22,40
03/01/2023	719.516	-0,68%	22,10	21,93	22,38	22,02
02/01/2023	496.495	2,97%	21,72	21,70	22,25	22,17
30/12/2022	397.902	-1,96%	21,83	21,52	21,91	21,53