UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30-12-2022	450.142	-2,16%	49,315	48,58	49,60	48,63
29-12-2022	429.112	0,63%	49,19	48,735	49,935	49,705
28-12-2022	609.481	0,63%	49,245	48,685	49,87	49,395
27-12-2022	429.053	0,33%	49,175	48,375	49,58	49,085
23-12-2022	736.741	0,34%	48,75	47,995	49,245	48,925
22-12-2022	588.303	-1,91%	49,615	48,415	49,87	48,76
21-12-2022	608.200	4,21%	48,45	48,005	49,83	49,71
20-12-2022	965.305	-4,75%	49,12	47,19	49,31	47,70
19-12-2022	506.726	1,34%	49,525	49,18	50,57	50,08