UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
09/05/2023	351.895	-1,74%	46,03	44,51	46,03	45,29
08/05/2023	313.304	1,27%	45,75	45,00	46,27	46,09
05/05/2023	471.486	2,36%	44,80	44,59	45,64	45,51
04/05/2023	945.274	-3,58%	46,20	43,16	46,20	44,46
03/05/2023	581.065	-2,14%	47,20	45,94	47,87	46,11
02/05/2023	672.928	-2,93%	48,00	46,89	48,80	47,12
01/05/2023	812.639	1,08%	48,16	46,60	48,77	48,54
28/04/2023	812.639	1,08%	48,16	46,60	48,77	48,54
27/04/2023	692.266	-3,30%	49,50	47,68	49,67	48,02
26/04/2023	710.474	2,35%	48,63	48,10	49,82	49,66
25/04/2023	308.857	0,12%	50,04	49,20	50,22	47,89
24/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
21/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
20/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
19/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
18/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
17/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
14/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
13/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
12/04/2023	476.890	0,71%	49,32	49,32	50,94	49,62
11/04/2023	467.586	-0,65%	49,95	48,87	50,28	49,27
10/04/2023	495.653	2,37%	48,66	48,50	50,14	49,59
06/04/2023	495.653	2,37%	48,66	48,50	50,14	49,59
05/04/2023	619.647	-2,50%	49,70	48,06	49,73	48,44
04/04/2023	541.652	0,51%	49,65	49,65	50,54	49,68
03/04/2023	465.135	0,09%	49,72	49,02	50,10	49,43
31/03/2023	639.317	0,21%	49,305	48,42	49,67	49,385
30/03/2023	993.335	4,41%	47,605	47,515	49,74	49,28
29/03/2023	868.226	2,66%	46,69	45,035	47,25	47,20
28/03/2023	698.786	-1,63%	47,44	45,025	47,515	45,975
27/03/2023	622.000	0,20%	47,27	46,07	47,54	46,735
24/03/2023	1.136.267	-2,41%	47,405	45,15	47,515	46,64
23/03/2023	1.312.626	-3,42%	49,215	47,04	49,58	47,79
22/03/2023	1.290.445	-7,50%	53,29	49,48	53,29	49,48
21/03/2023	484.576	0,93%	53,77	53,18	53,90	53,49
20/03/2023	647.199	2,00%	51,52	50,22	53,31	53,00
17/03/2023	1.091.563	-1,18%	52,91	50,80	53,20	51,96
16/03/2023	570.343	-1,18%	54,26	51,08	54,60	52,58
15/03/2023	1.171.046	-4,81%	55,68	51,34	55,68	53,21
14/03/2023	667.174	2,93%	54,40	54,18	56,68	55,90
13/03/2023	1.118.033	-1,90%	55,20	52,38	55,40	54,31
10/03/2023	948.975	-2,69%	55,53	54,60	55,80	55,36
09/03/2023	811.613	-3,84%	58,85	56,75	58,86	56,89
08/03/2023	1.151.126	-0,02%	58,39	58,14	59,26	59,16
07/03/2023	775.711	-0,35%	59,01	58,50	60,10	59,17
06/03/2023	499.360	1,28%	58,90	58,27	59,38	59,38
03/03/2023	593.822	2,55%	57,86	57,35	58,78	58,63
02/03/2023	895.699	-1,09%	57,92	56,63	58,01	57,17
01/03/2023	920.275	-3,57%	59,53	57,53	59,59	57,80
28/02/2023	807.182	0,23%	59,24	58,87	60,32	59,94
27/02/2023	753.358	2,59%	58,78	58,67	59,89	59,80
24/02/2023	646.578	-1,20%	59,17	58,19	59,81	58,29
23/02/2023	701.510	3,33%	58,10	58,09	59,53	59,00
22/02/2023	750.070	-2,26%	57,50	56,73	58,11	57,10
21/02/2023	491.072	-1,15%	58,79	57,82	58,97	58,42
20/02/2023	478.973	-2,40%	61,00	59,10	61,44	59,10
17/02/2023	740.780	0,95%	59,43	59,00	60,60	60,55
16/02/2023	562.142	-0,13%	60,78	58,89	60,91	59,98
15/02/2023	518.030	-1,14%	60,41	60,06	60,78	60,06
14/02/2023	702.956	1,17%	60,77	60,24	61,22	60,75
13/02/2023	519.690	0,37%	59,71	59,21	60,49	60,05
10/02/2023	872.531	-3,61%	61,27	59,45	61,76	59,83
09/02/2023	640.475	0,76%	62,51	61,09	63,05	62,07
08/02/2023	634.697	0,98%	61,40	61,15	62,50	61,60
07/02/2023	397.532	-0,33%	61,34	60,63	61,76	61,00
06/02/2023	692.601	-1,83%	61,75	60,71	62,23	61,20
03/02/2023	842.037	-0,80%	62,39	61,92	62,95	62,34
02/02/2023	1.374.091	7,79%	59,40	59,39	63,07	62,84
01/02/2023	643.080	-1,47%	59,52	57,98	59,53	58,30
31/01/2023	609.238	-0,71%	59,23	58,40	59,63	59,17
30/01/2023	584.990	0,19%	59,10	58,39	59,84	59,59
27/01/2023	444.021	0,49%	59,50	58,93	59,75	59,48
26/01/2023	456.016	1,01%	58,80	58,38	59,19	59,19
25/01/2023	523.881	-0,32%	58,70	57,62	58,72	58,60
24/01/2023	514.460	0,72%	58,32	58,32	59,06	58,79
23/01/2023	892.456	4,72%	57,10	56,81	58,76	58,37
20/01/2023	562.688	-0,20%	56,05	55,46	56,50	55,74
19/01/2023	739.828	-1,85%	56,47	55,32	56,80	55,85
18/01/2023	481.224	-0,56%	57,30	56,89	57,88	56,90
17/01/2023	565.414	-0,11%	57,20	56,39	57,92	57,22
16/01/2023	428.829	0,92%	56,90	56,53	57,33	57,28
13/01/2023	532.035	0,11%	56,59	56,43	57,43	56,76
12/01/2023	1.116.945	4,04%	54,63	54,52	57,27	56,70
11/01/2023	652.529	3,06%	53,07	52,89	54,60	54,50
10/01/2023	620.122	-2,69%	54,00	52,71	54,54	52,88
09/01/2023	989.892	2,76%	53,10	52,70	54,84	54,34
06/01/2023	532.607	0,80%	52,50	51,78	53,20	52,88
05/01/2023	591.221	0,06%	52,22	51,68	52,78	52,46
04/01/2023	833.145	3,05%	51,60	51,02	52,73	52,43
03/01/2023	713.460	0,30%	50,50	50,27	51,68	50,88
02/01/2023	578.834	4,32%	49,305	49,06	50,98	50,73