UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
16/12/2022	1.935.194	-4,74%	51,75	48,53	51,75	49,42
15/12/2022	742.890	-2,28%	52,70	51,86	53,75	51,88
14/12/2022	386.839	0,74%	52,56	52,06	53,23	53,09
13/12/2022	905.227	3,74%	51,25	50,90	54,34	52,70
12/12/2022	692.441	-3,22%	52,08	50,21	52,12	50,80
09/12/2022	495.628	2,16%	51,60	51,21	52,54	52,49
08/12/2022	534.223	1,12%	50,76	50,04	51,74	51,38
07/12/2022	459.444	-0,74%	51,01	50,51	51,42	50,81
06/12/2022	539.145	-0,80%	51,16	50,87	51,90	51,19
05/12/2022	391.790	0,55%	51,24	50,97	52,06	51,60
02/12/2022	629.932	0,35%	50,87	50,03	52,10	51,32
01/12/2022	670.523	0,99%	52,23	50,96	52,35	51,14
30/11/2022	1.070.872	-2,58%	52,01	50,31	52,69	50,64
29/11/2022	609.404	-0,19%	52,00	51,61	53,17	51,98
28/11/2022	400.497	-1,27%	52,50	51,84	53,25	52,08
25/11/2022	353.138	-1,13%	53,34	52,38	53,45	52,75
24/11/2022	572.547	3,67%	51,79	51,71	53,36	53,35
23/11/2022	303.324	0,04%	51,69	51,00	51,86	51,46
22/11/2022	344.024	-0,50%	51,69	51,16	52,12	51,44
21/11/2022	395.677	0,39%	51,47	51,16	52,18	51,70
18/11/2022	860.896	-1,19%	50,00	49,41	51,58	51,50
17/11/2022	691.443	-1,90%	53,14	51,64	53,76	52,12
16/11/2022	712.516	-2,64%	54,29	52,65	54,50	53,13
15/11/2022	604.336	-0,47%	55,16	53,53	55,61	54,57
14/11/2022	708.139	-1,12%	55,41	54,35	55,87	54,83
11/11/2022	1.902.883	5,86%	52,42	52,21	55,64	55,45
10/11/2022	1.190.363	8,13%	48,045	47,73	52,53	52,38
09/11/2022	480.610	-0,76%	49,235	47,68	49,235	48,44
08/11/2022	431.784	0,04%	48,49	48,15	49,155	48,81
07/11/2022	449.362	0,62%	48,155	48,155	49,365	48,79
04/11/2022	768.214	4,24%	46,635	46,635	48,985	48,49
03/11/2022	1.090.115	-5,26%	49,50	45,42	49,60	46,52
02/11/2022	703.566	0,37%	49,235	47,99	49,30	49,105
01/11/2022	746.973	2,18%	48,015	47,99	49,325	48,925
31/10/2022	574.154	2,34%	47,44	46,93	48,395	47,88
28/10/2022	692.256	-1,10%	46,90	46,395	47,23	46,785
27/10/2022	835.668	1,85%	46,385	45,845	47,90	47,305
26/10/2022	612.736	-1,30%	47,015	45,98	47,45	46,445
25/10/2022	924.395	4,68%	45,25	43,78	47,055	47,055
24/10/2022	534.292	2,63%	44,50	43,565	45,31	44,95
21/10/2022	633.453	-2,34%	44,52	42,88	44,775	43,80
20/10/2022	435.579	1,76%	43,665	43,26	44,905	44,85
19/10/2022	490.548	-0,42%	44,21	43,745	44,64	44,075
18/10/2022	619.001	0,23%	44,87	43,93	45,185	44,26
17/10/2022	560.903	2,60%	42,975	42,52	44,255	44,16
14/10/2022	989.608	2,39%	43,42	41,87	44,165	43,04
13/10/2022	1.021.749	2,70%	40,92	40,555	43,415	42,035
12/10/2022	689.378	-1,99%	41,655	40,22	41,655	40,93
11/10/2022	737.583	0,00%	41,43	40,955	42,215	41,76
10/10/2022	787.382	-2,44%	42,47	41,445	42,87	41,76
07/10/2022	1.004.226	1,05%	42,00	41,91	43,46	42,805
06/10/2022	901.953	1,62%	42,515	41,87	42,96	42,36
05/10/2022	1.037.223	-7,07%	44,775	41,35	45,19	41,685
04/10/2022	963.645	4,62%	43,70	43,48	44,865	44,855
03/10/2022	837.592	-0,02%	42,165	41,385	43,035	42,875
30/09/2022	1.202.817	6,44%	40,535	40,40	42,975	42,885
29/09/2022	1.138.420	-4,29%	42,10	39,71	42,40	40,29
28/09/2022	2.219.779	-0,75%	41,99	39,675	42,52	42,095
27/09/2022	1.034.958	-3,16%	44,145	42,23	44,415	42,415
26/09/2022	1.111.005	-1,20%	44,145	43,40	44,805	43,80
23/09/2022	1.328.987	-3,25%	46,175	44,24	47,08	44,33
22/09/2022	1.431.993	-5,98%	46,75	44,985	47,20	45,82
21/09/2022	716.076	0,76%	47,99	47,495	48,735	48,735
20/09/2022	1.123.334	-4,29%	50,80	48,37	51,30	48,37
19/09/2022	732.785	-3,29%	51,90	49,745	52,00	50,54
16/09/2022	2.162.404	1,73%	50,52	50,33	52,54	52,26
15/09/2022	605.762	0,81%	50,71	50,53	51,67	51,37
14/09/2022	777.918	-0,91%	50,75	49,975	51,58	50,96
13/09/2022	738.545	-4,19%	53,77	51,38	53,84	51,43
12/09/2022	683.634	3,39%	52,64	52,43	54,14	53,68
09/09/2022	441.045	2,61%	50,82	50,82	52,14	51,92
08/09/2022	419.246	-1,38%	51,60	50,30	51,86	50,60
07/09/2022	534.827	1,46%	50,11	50,06	51,60	51,31
06/09/2022	440.560	1,08%	49,83	49,61	51,11	50,57
05/09/2022	477.212	-2,02%	49,715	49,43	50,64	50,03
02/09/2022	496.434	3,65%	50,10	49,33	51,06	51,06
01/09/2022	963.712	-4,16%	50,79	48,815	51,21	49,26
31/08/2022	758.188	-1,27%	52,32	51,35	52,51	51,40
30/08/2022	462.119	-0,06%	52,09	51,40	53,30	52,06
29/08/2022	421.201	1,01%	51,18	50,90	52,25	52,09
26/08/2022	869.701	-4,34%	54,10	51,35	54,15	51,57
25/08/2022	720.090	3,91%	53,27	52,80	54,18	53,91
24/08/2022	555.843	-2,11%	52,65	51,29	52,77	51,88
23/08/2022	431.315	-1,74%	53,52	53,00	54,84	53,00
22/08/2022	663.367	-3,87%	55,66	53,26	55,84	53,94
19/08/2022	555.126	-3,06%	57,36	55,76	57,36	56,11
18/08/2022	338.087	1,26%	57,26	56,81	57,93	57,88
17/08/2022	718.192	-4,89%	60,50	57,16	60,55	57,16
16/08/2022	429.365	-1,15%	61,20	60,01	61,25	60,10
15/08/2022	197.908	-0,03%	61,50	60,61	61,50	60,80
12/08/2022	618.337	1,76%	59,92	59,83	61,62	60,82