UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
26/09/2023	430.320	-1,60%	45,70	44,92	46,10	45,53
25/09/2023	331.056	-1,43%	46,54	45,82	46,80	46,27
22/09/2023	513.232	-2,17%	47,22	46,61	47,84	46,94
21/09/2023	441.558	-1,28%	47,60	47,56	48,74	47,98
20/09/2023	416.170	3,08%	47,24	47,12	48,78	48,60
19/09/2023	276.781	0,13%	46,71	46,67	47,54	47,15
18/09/2023	565.730	-0,23%	48,00	46,79	48,48	47,09
15/09/2023	1.128.395	-4,59%	49,71	47,11	49,97	47,20
14/09/2023	527.351	2,44%	48,07	47,05	49,47	49,47
13/09/2023	328.296	-0,43%	48,30	47,93	48,88	48,29
12/09/2023	204.678	-0,68%	48,83	48,18	49,04	48,50
11/09/2023	186.147	1,31%	48,46	48,46	49,13	48,83
08/09/2023	182.080	-0,70%	48,78	47,82	48,78	48,20
07/09/2023	210.728	-1,62%	48,94	48,31	49,26	48,54
06/09/2023	215.096	0,74%	48,69	48,57	49,34	49,34
05/09/2023	244.926	0,66%	48,32	48,04	49,38	48,98
04/09/2023	219.014	0,14%	48,99	48,66	49,60	48,66
01/09/2023	268.665	-1,62%	49,09	48,55	49,45	48,59
31/08/2023	971.221	1,29%	48,84	48,73	49,95	49,39
30/08/2023	223.495	-0,04%	48,69	48,36	49,14	48,76
29/08/2023	302.738	2,05%	47,94	47,92	48,80	48,78
28/08/2023	152.925	1,68%	47,20	46,97	47,86	47,80
25/08/2023	204.212	-1,16%	47,30	47,01	47,61	47,01
24/08/2023	233.098	0,15%	47,77	47,43	48,38	47,56
23/08/2023	220.456	1,15%	47,07	46,92	47,67	47,49
22/08/2023	285.426	0,75%	46,77	46,54	47,12	46,95
21/08/2023	237.256	-1,27%	46,99	46,56	47,40	46,60
18/08/2023	373.018	-2,16%	47,99	46,74	47,99	47,20
17/08/2023	303.987	-1,59%	48,09	47,91	48,67	48,24
16/08/2023	184.254	-0,02%	49,02	48,72	49,26	49,02
15/08/2023	297.309	-1,98%	50,00	48,61	50,00	49,03
14/08/2023	150.291	0,14%	49,76	49,58	50,42	50,02
11/08/2023	252.865	-2,90%	51,16	49,95	51,24	49,95
10/08/2023	383.012	2,10%	50,76	50,64	51,90	51,44
09/08/2023	190.344	0,20%	50,82	50,26	51,16	50,38
08/08/2023	203.558	-0,44%	50,14	49,92	50,92	50,28
07/08/2023	222.848	0,24%	50,02	49,68	50,50	50,50
04/08/2023	294.482	1,43%	49,99	49,29	50,38	50,38
03/08/2023	420.541	-1,29%	49,76	49,46	50,48	49,67
02/08/2023	406.852	-1,60%	50,64	50,22	51,06	50,32
01/08/2023	338.260	-0,82%	50,86	49,90	51,40	51,14
31/07/2023	434.683	1,54%	50,60	50,44	51,62	51,56
28/07/2023	418.484	-0,67%	50,88	49,40	51,12	50,78
27/07/2023	566.506	-1,12%	51,90	50,84	53,02	51,12
26/07/2023	616.911	0,27%	51,40	50,80	51,76	51,70
25/07/2023	464.737	-1,90%	52,60	51,52	52,64	51,56
24/07/2023	546.528	-0,64%	52,60	52,56	53,46	52,56
21/07/2023	420.613	-0,19%	52,84	52,44	53,32	52,90
20/07/2023	458.980	0,19%	53,00	52,36	53,66	53,00
19/07/2023	602.315	1,38%	52,78	52,66	53,74	52,90
18/07/2023	390.828	0,04%	52,06	51,90	52,48	52,18
17/07/2023	237.731	-1,29%	52,54	52,14	52,86	52,16
14/07/2023	276.280	-0,64%	52,96	52,54	53,44	52,84
13/07/2023	445.045	0,80%	52,72	52,50	53,54	53,18
12/07/2023	918.160	2,97%	51,34	51,24	53,44	52,76
11/07/2023	574.807	4,19%	49,52	49,06	51,58	51,24
10/07/2023	287.863	-0,67%	49,00	48,50	50,30	49,18
07/07/2023	596.031	4,58%	47,77	47,55	49,54	49,51
06/07/2023	775.998	-5,55%	49,51	47,18	49,85	47,34
05/07/2023	567.804	0,68%	49,28	48,92	50,20	50,12
04/07/2023	464.304	3,02%	48,31	48,12	50,00	49,78
03/07/2023	305.384	0,35%	48,25	47,77	48,57	48,32
30/06/2023	536.017	2,36%	47,66	47,63	48,29	48,15
29/06/2023	211.649	-0,23%	47,09	46,81	47,53	47,04
28/06/2023	379.888	1,70%	46,50	45,96	47,25	47,15
27/06/2023	360.981	0,96%	46,32	45,63	46,79	46,36
26/06/2023	412.360	0,70%	45,57	44,46	45,92	45,92
23/06/2023	288.861	-1,17%	45,78	45,60	46,37	45,60
22/06/2023	357.863	-0,60%	45,90	45,57	46,38	46,14
21/06/2023	295.290	0,15%	46,02	45,62	46,66	46,42
20/06/2023	266.245	-1,57%	46,65	45,74	46,85	46,35
19/06/2023	419.619	-0,72%	47,09	46,86	47,37	47,09
16/06/2023	1.592.869	2,00%	46,39	46,00	47,65	47,43
15/06/2023	516.779	-0,79%	46,76	46,06	46,87	46,50
14/06/2023	449.027	0,06%	46,78	46,36	47,25	46,87
13/06/2023	453.372	-0,74%	46,33	45,70	46,98	46,84
12/06/2023	693.540	0,68%	48,37	47,10	48,84	47,19
09/06/2023	717.481	1,85%	47,60	46,67	47,78	46,87
08/06/2023	403.407	0,04%	45,89	45,46	46,39	46,02
07/06/2023	674.677	3,37%	44,20	43,96	46,00	46,00
06/06/2023	358.535	0,57%	44,08	43,59	44,70	44,50
05/06/2023	347.673	-1,01%	44,50	44,21	45,72	44,25
02/06/2023	617.975	5,35%	42,74	42,72	44,70	44,70
01/06/2023	521.833	-0,86%	43,10	42,06	43,10	42,43
31/05/2023	91.080	-1,09%	43,47	43,22	44,20	42,80
30/05/2023	437.706	1,04%	43,50	43,22	44,34	43,89
29/05/2023	286.987	1,16%	43,76	43,11	43,77	43,44
26/05/2023	454.860	-1,04%	43,60	42,45	43,64	42,94
25/05/2023	421.367	-1,27%	44,04	43,35	44,06	43,39
24/05/2023	752.203	-3,39%	44,37	43,60	45,50	43,95
23/05/2023	550.173	3,01%	44,01	43,84	45,82	45,49
22/05/2023	425.311	0,48%	43,64	43,47	44,16	44,16
19/05/2023	602.205	-0,09%	44,18	43,74	44,58	43,95
18/05/2023	379.544	-0,39%	44,50	43,76	45,28	43,99
17/05/2023	595.132	-0,59%	44,25	43,22	44,75	44,16
16/05/2023	554.068	-1,14%	44,78	44,26	45,72	44,42
15/05/2023	509.620	0,88%	44,86	44,09	45,30	44,93
12/05/2023	277.786	-1,53%	45,46	44,25	45,77	44,54
11/05/2023	285.023	-1,25%	45,78	45,00	46,08	45,23
10/05/2023	229.701	1,13%	45,59	45,29	46,22	45,80