UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	301.648	0,00%	75,14	73,58	75,64	75,20
21/11/2024	301.648	0,40%	75,14	73,58	75,64	75,20
20/11/2024	253.818	0,75%	74,46	74,28	74,94	74,90
19/11/2024	285.210	1,03%	73,94	73,02	74,70	74,34
18/11/2024	261.072	-1,13%	74,28	73,38	74,34	73,58
15/11/2024	194.305	0,70%	73,58	73,28	74,68	74,42
14/11/2024	285.418	2,38%	72,52	72,52	74,18	73,90
13/11/2024	229.155	-0,77%	72,24	71,78	72,96	72,18
12/11/2024	327.669	-1,84%	73,32	72,44	73,58	72,74
11/11/2024	275.997	0,22%	74,34	74,10	75,18	74,10
08/11/2024	284.604	1,68%	72,90	72,84	74,14	73,94
07/11/2024	363.322	-0,38%	72,76	72,00	73,00	72,72
06/11/2024	410.414	-1,78%	75,00	72,56	75,62	73,00
05/11/2024	191.181	-0,88%	74,66	74,16	75,06	74,32
04/11/2024	177.594	-0,35%	75,16	74,74	75,90	74,98
01/11/2024	214.002	0,48%	74,48	74,46	75,84	75,24
31/10/2024	325.106	-1,16%	74,96	74,22	75,32	74,88
30/10/2024	243.465	-1,23%	76,50	75,18	76,96	75,76
29/10/2024	216.720	-1,54%	78,22	76,38	78,80	76,70
28/10/2024	193.975	0,99%	77,54	77,18	78,36	77,90
25/10/2024	148.643	-0,18%	77,36	77,04	77,90	77,14
24/10/2024	281.590	0,60%	77,04	76,82	78,22	77,28
23/10/2024	142.389	0,50%	76,34	76,34	77,32	76,82
22/10/2024	239.498	-1,44%	77,06	75,96	77,22	76,44
21/10/2024	208.356	-1,27%	78,60	77,16	78,68	77,56
18/10/2024	180.514	0,33%	77,42	77,10	78,56	78,56
17/10/2024	137.078	-0,31%	78,54	77,98	78,94	78,30
16/10/2024	176.971	1,03%	77,96	77,08	78,86	78,54
15/10/2024	255.293	1,17%	77,16	77,16	78,30	77,74
14/10/2024	196.880	0,73%	76,40	75,96	77,32	76,84
11/10/2024	286.568	2,09%	74,94	74,62	76,76	76,28
10/10/2024	233.061	-1,71%	75,88	74,72	76,10	74,72
09/10/2024	207.841	1,90%	74,76	74,50	76,16	76,02
08/10/2024	244.632	-0,05%	74,50	74,12	75,12	74,60
07/10/2024	238.873	-2,10%	76,74	74,12	76,74	74,64
04/10/2024	282.346	0,90%	75,36	75,36	76,84	76,24
03/10/2024	238.395	-1,46%	76,22	75,26	76,62	75,56
02/10/2024	253.651	-2,09%	78,32	76,14	78,40	76,68
01/10/2024	211.469	-0,36%	78,96	77,74	79,38	78,32
30/09/2024	464.307	-0,51%	78,56	77,28	78,66	78,60
27/09/2024	257.004	-0,13%	78,76	78,42	79,58	79,00
26/09/2024	317.314	2,44%	78,08	77,90	79,58	79,10
25/09/2024	232.251	0,63%	76,54	76,20	77,30	77,22
24/09/2024	195.357	-0,05%	76,84	76,02	77,28	76,74
23/09/2024	207.249	0,50%	76,24	75,48	77,00	76,78
20/09/2024	651.015	0,37%	76,02	75,76	77,04	76,40
19/09/2024	378.519	-1,96%	77,60	75,46	77,60	76,12
18/09/2024	241.122	0,03%	77,82	77,20	78,10	77,64
17/09/2024	393.082	0,16%	77,58	77,58	78,48	77,62
16/09/2024	272.762	1,28%	76,44	76,12	77,50	77,50
13/09/2024	423.190	1,06%	75,86	75,34	77,06	76,52
12/09/2024	319.663	0,19%	76,26	75,20	76,80	75,72
11/09/2024	275.298	-1,23%	76,04	75,04	76,70	75,58
10/09/2024	323.200	1,70%	75,30	74,96	77,28	76,52
09/09/2024	214.269	-0,58%	76,00	74,52	76,52	75,24
06/09/2024	305.531	1,48%	74,72	74,52	76,24	75,68
05/09/2024	385.795	2,76%	72,64	72,38	75,54	74,58
04/09/2024	354.171	-0,71%	72,02	71,64	72,90	72,58
03/09/2024	200.666	-1,27%	73,78	72,48	73,88	73,10
02/09/2024	250.645	2,18%	72,42	71,68	74,10	74,04
30/08/2024	505.677	1,43%	71,66	71,66	72,96	72,46
29/08/2024	210.104	-1,33%	72,22	71,34	72,82	71,44
28/08/2024	199.485	-0,17%	72,52	72,10	72,72	72,40
27/08/2024	201.646	-0,25%	72,52	72,08	73,08	72,52
26/08/2024	214.453	1,25%	71,82	71,70	73,20	72,70
23/08/2024	143.960	1,13%	71,00	70,78	71,98	71,80
22/08/2024	279.975	0,62%	71,14	70,60	71,74	71,00
21/08/2024	257.881	1,88%	69,16	69,16	70,74	70,56
20/08/2024	239.661	0,79%	68,84	68,70	70,14	69,26
19/08/2024	191.782	1,39%	67,94	67,94	68,90	68,72
16/08/2024	154.251	-0,12%	68,02	67,56	68,22	67,78
15/08/2024	159.487	0,56%	67,56	67,00	67,90	67,86
14/08/2024	143.015	0,72%	67,40	67,18	68,00	67,48
13/08/2024	136.946	0,60%	66,68	66,06	67,02	67,00
12/08/2024	155.882	-0,60%	67,06	66,22	67,32	66,60
09/08/2024	167.456	1,42%	66,34	66,30	67,22	67,00
08/08/2024	203.657	-0,99%	66,22	65,48	66,38	66,06
07/08/2024	305.029	0,69%	67,12	66,18	67,30	66,72
06/08/2024	276.682	0,82%	66,12	65,04	66,58	66,26
05/08/2024	494.152	-2,38%	65,50	64,22	66,26	65,72
02/08/2024	553.843	-2,32%	68,36	66,88	68,54	67,32
01/08/2024	319.815	-0,55%	69,10	68,74	70,26	68,92
31/07/2024	429.711	0,03%	70,12	69,30	70,42	69,30
30/07/2024	324.896	0,64%	68,84	68,76	69,50	69,28
29/07/2024	391.514	1,77%	68,20	68,00	69,96	68,84
26/07/2024	465.873	-2,62%	69,24	67,48	69,90	67,64
25/07/2024	793.413	-3,34%	67,90	66,60	70,28	69,46
24/07/2024	496.753	0,28%	71,86	70,12	71,86	71,86
23/07/2024	478.481	-1,62%	71,66	71,54	73,22	71,66
22/07/2024	399.746	-0,76%	72,84	72,44	73,80	72,84
19/07/2024	743.014	-4,40%	75,70	72,82	75,86	73,40
18/07/2024	408.875	0,84%	76,04	76,04	77,66	76,78
17/07/2024	249.596	-0,63%	76,34	75,82	76,84	76,14
16/07/2024	239.404	-0,03%	76,46	75,78	77,04	76,62
15/07/2024	318.482	0,42%	76,12	75,98	76,96	76,64
12/07/2024	309.583	-0,16%	76,58	75,24	76,94	76,32
11/07/2024	463.505	1,08%	75,80	75,56	77,40	76,44
10/07/2024	289.825	0,88%	75,14	74,48	76,30	75,62
09/07/2024	401.598	-1,21%	75,80	74,24	76,00	74,96
08/07/2024	238.840	-0,26%	75,64	75,00	76,82	75,88