UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	399.873	-2,80%	69,50	66,58	69,66	67,42
27/02/2024	308.251	2,06%	67,74	67,70	69,74	69,36
26/02/2024	321.456	-1,08%	68,22	67,92	68,82	67,96
23/02/2024	328.825	-0,03%	68,52	67,68	69,12	68,70
22/02/2024	417.491	-0,52%	69,34	68,54	69,80	68,72
21/02/2024	239.203	-0,80%	69,34	69,08	70,22	69,08
20/02/2024	242.516	-1,42%	70,10	69,16	70,32	69,64
19/02/2024	216.698	0,89%	69,50	69,50	70,92	70,64
16/02/2024	383.027	-0,79%	70,86	69,22	70,90	70,02
15/02/2024	352.566	2,26%	69,66	68,60	70,76	70,58
14/02/2024	319.019	-0,49%	69,06	68,76	69,96	69,02
13/02/2024	597.471	-4,17%	72,26	69,04	72,30	69,36
12/02/2024	407.372	2,58%	71,24	71,16	72,52	72,38
09/02/2024	546.630	0,69%	69,80	68,92	70,60	70,56
08/02/2024	952.569	4,75%	68,82	68,74	72,00	70,08
07/02/2024	688.171	1,89%	65,52	65,46	67,40	66,90
06/02/2024	402.906	0,49%	65,42	64,16	65,82	65,66
05/02/2024	306.989	-0,49%	65,38	64,88	66,04	65,34
02/02/2024	339.240	0,49%	65,94	65,28	66,64	65,66
01/02/2024	457.227	-2,36%	65,66	64,78	66,08	65,34
31/01/2024	319.074	0,09%	67,10	66,52	67,68	66,98
30/01/2024	298.715	0,18%	66,84	66,60	67,36	66,92
29/01/2024	364.203	0,03%	67,02	66,04	67,18	66,80
26/01/2024	382.960	-0,74%	67,58	66,46	67,64	66,78
25/01/2024	347.734	0,90%	66,10	65,76	67,28	67,28
24/01/2024	433.968	3,28%	66,02	65,90	67,14	66,68
23/01/2024	320.093	-0,16%	65,12	63,96	65,50	64,56
22/01/2024	384.295	-0,12%	64,76	64,18	65,50	64,66
19/01/2024	238.340	0,06%	65,32	64,12	65,62	64,74
18/01/2024	417.056	-1,46%	65,32	64,28	65,82	64,70
17/01/2024	497.338	-1,80%	65,78	64,32	65,78	65,66
16/01/2024	270.850	-0,77%	66,56	66,40	67,40	66,86
15/01/2024	335.033	1,35%	66,72	66,40	67,74	67,38
12/01/2024	455.104	1,34%	65,64	65,36	66,82	66,48
11/01/2024	409.682	-0,85%	66,60	65,22	67,20	65,60
10/01/2024	322.806	0,73%	65,78	65,78	67,20	66,16
09/01/2024	267.281	-0,24%	65,60	65,06	65,96	65,68
08/01/2024	276.900	0,09%	65,56	64,30	66,26	65,84
05/01/2024	437.149	-1,85%	66,40	64,38	66,60	65,78
04/01/2024	345.977	0,75%	66,42	66,42	67,74	67,02
03/01/2024	549.758	-1,39%	67,18	66,06	67,86	66,52
02/01/2024	285.527	0,81%	66,80	66,78	68,10	67,46
29/12/2023	254.758	-0,51%	67,00	66,78	67,56	66,92
28/12/2023	297.676	-0,65%	67,60	66,74	67,92	67,26
27/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
26/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
22/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
21/12/2023	426.536	-1,28%	67,46	67,06	68,32	67,76
20/12/2023	383.588	1,15%	68,38	68,14	69,26	68,64
19/12/2023	492.339	1,59%	66,70	66,66	68,18	67,86
18/12/2023	344.064	0,45%	65,56	65,28	66,80	66,80
15/12/2023	1.085.587	0,27%	66,26	66,18	67,28	66,50
14/12/2023	1.111.119	5,50%	65,44	65,42	68,26	66,32
13/12/2023	317.394	0,35%	62,72	62,68	63,50	62,86
12/12/2023	557.898	-1,79%	64,24	62,12	64,52	62,64
11/12/2023	435.982	0,89%	63,14	63,00	64,00	63,78
08/12/2023	443.043	1,18%	62,50	61,94	63,44	63,22
07/12/2023	661.625	-1,70%	63,20	61,92	63,56	62,48
06/12/2023	671.940	1,86%	62,70	62,34	64,14	63,56
05/12/2023	972.170	1,79%	60,92	60,92	62,96	62,40
04/12/2023	762.798	2,20%	59,90	59,86	61,56	61,30
01/12/2023	541.471	2,74%	58,74	58,30	59,98	59,98
30/11/2023	1.236.094	1,96%	57,30	57,26	58,66	58,38
29/11/2023	712.096	3,62%	55,42	55,38	57,64	57,26
28/11/2023	299.410	-0,18%	55,18	54,64	55,60	55,26
27/11/2023	390.707	2,44%	53,90	53,74	55,52	55,36
24/11/2023	387.226	-0,66%	54,38	53,88	54,88	54,04
23/11/2023	205.532	-0,04%	54,40	54,00	54,60	54,40
22/11/2023	333.648	1,08%	53,74	53,70	54,96	54,42
21/11/2023	523.982	-2,99%	55,60	53,84	56,08	53,84
20/11/2023	474.927	1,43%	54,90	54,72	55,54	55,50
17/11/2023	593.440	3,01%	53,12	53,12	54,88	54,72
16/11/2023	406.508	-1,59%	53,80	53,12	54,62	53,12
15/11/2023	861.422	0,67%	53,20	53,00	55,34	53,98
14/11/2023	1.021.925	7,24%	50,06	49,77	53,62	53,62
13/11/2023	407.876	-1,07%	50,68	49,83	50,90	50,00
10/11/2023	373.143	-0,71%	50,40	50,16	50,78	50,54
09/11/2023	368.406	1,15%	50,30	50,16	51,76	50,90
08/11/2023	390.515	1,29%	49,33	49,02	50,62	50,32
07/11/2023	528.495	-2,05%	50,14	49,46	50,88	49,68
06/11/2023	657.917	-3,72%	52,52	50,72	52,86	50,72
03/11/2023	855.129	3,29%	51,24	51,20	53,02	52,68
02/11/2023	1.267.953	8,26%	47,65	47,65	51,18	51,00
01/11/2023	297.387	0,96%	46,65	46,12	47,19	47,11
31/10/2023	652.023	3,97%	45,00	44,93	46,66	46,66
30/10/2023	300.555	0,54%	44,58	44,51	45,45	44,88
27/10/2023	532.501	3,43%	45,36	43,53	45,80	44,64
26/10/2023	424.661	1,46%	41,97	41,66	43,19	43,16
25/10/2023	390.950	-3,10%	43,70	42,58	43,78	42,54
24/10/2023	389.995	2,26%	42,86	42,70	44,18	43,90
23/10/2023	407.053	0,05%	43,19	42,12	43,34	42,93
20/10/2023	459.749	-2,10%	43,50	42,73	43,51	42,91
19/10/2023	299.260	-1,51%	44,27	43,78	44,58	43,83
18/10/2023	236.992	-2,43%	45,68	44,49	45,94	44,50
17/10/2023	219.249	-0,70%	45,63	45,07	46,31	45,61
16/10/2023	346.418	2,18%	45,25	44,66	45,93	45,93
13/10/2023	212.902	-2,81%	46,13	44,93	46,68	44,95
12/10/2023	243.954	-0,15%	46,52	46,09	47,19	46,25
11/10/2023	278.035	1,11%	45,62	45,26	46,45	46,32
10/10/2023	350.290	1,76%	45,62	45,49	46,33	45,81