Wereldhave NV (WHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	29.310	0,35%	14,25	14,14	14,33	14,29
06-10-2023	39.317	-0,42%	14,45	14,06	14,45	14,24
05-10-2023	17.570	-0,28%	14,28	14,22	14,39	14,24
04-10-2023	53.312	-0,28%	14,20	14,14	14,47	14,28
03-10-2023	64.778	-3,05%	14,75	14,20	14,75	14,32
02-10-2023	44.410	-1,99%	15,15	14,72	15,26	14,77
29-09-2023	60.357	2,94%	14,55	14,55	15,20	15,07
28-09-2023	31.387	0,07%	14,52	14,40	14,64	14,64
27-09-2023	40.663	-1,75%	14,81	14,59	14,81	14,63
26-09-2023	27.978	-0,93%	15,19	14,82	15,19	14,89
25-09-2023	31.955	-1,25%	15,20	14,86	15,20	15,03
22-09-2023	44.124	-0,07%	15,16	15,04	15,28	15,22
21-09-2023	33.312	-0,98%	15,32	15,15	15,33	15,23
20-09-2023	39.006	0,39%	15,48	15,22	15,48	15,38
19-09-2023	21.806	0,13%	15,20	15,20	15,41	15,32
18-09-2023	38.689	-1,61%	15,53	15,25	15,61	15,30
15-09-2023	101.735	-1,71%	15,77	15,55	15,95	15,55
14-09-2023	55.235	-0,06%	15,78	15,56	15,87	15,82
13-09-2023	25.249	1,02%	15,57	15,53	15,87	15,83
12-09-2023	21.571	-1,07%	15,75	15,59	15,75	15,67
11-09-2023	31.644	1,60%	15,59	15,59	15,90	15,84
08-09-2023	32.465	-0,26%	15,65	15,43	15,65	15,59
07-09-2023	25.214	-0,13%	15,53	15,52	15,74	15,63
06-09-2023	32.094	-0,95%	15,66	15,60	15,75	15,65
05-09-2023	38.325	-0,38%	15,76	15,67	15,87	15,80
04-09-2023	30.383	-0,44%	15,99	15,81	16,05	15,86
01-09-2023	39.434	-0,87%	15,98	15,86	16,07	15,93
31-08-2023	61.034	0,88%	15,90	15,90	16,11	16,07
30-08-2023	60.882	-0,56%	16,07	15,88	16,19	15,93
29-08-2023	35.201	0,95%	15,94	15,94	16,12	16,02
28-08-2023	41.576	0,44%	15,85	15,69	15,87	15,87
25-08-2023	31.703	-0,19%	15,79	15,77	15,99	15,80
24-08-2023	31.572	-0,44%	15,92	15,80	16,02	15,83
23-08-2023	34.193	1,53%	15,55	15,55	15,90	15,90
22-08-2023	44.953	1,36%	15,58	15,50	15,69	15,66
21-08-2023	60.872	-1,22%	15,61	15,41	15,63	15,45
18-08-2023	54.846	-1,76%	15,81	15,52	15,88	15,64
17-08-2023	53.536	0,32%	15,70	15,70	16,07	15,92
16-08-2023	34.450	-0,31%	15,90	15,84	16,00	15,87
15-08-2023	54.168	-0,31%	16,00	15,79	16,03	15,92
14-08-2023	67.472	0,88%	15,81	15,70	15,97	15,97
11-08-2023	40.401	-1,74%	16,00	15,83	16,05	15,83
10-08-2023	56.561	0,00%	16,26	16,04	16,26	16,11
09-08-2023	40.309	-1,23%	16,31	16,04	16,35	16,11
08-08-2023	34.220	-0,12%	16,14	16,14	16,44	16,31
07-08-2023	91.752	0,99%	16,05	15,95	16,35	16,33
04-08-2023	62.155	0,56%	16,20	15,84	16,20	16,17
03-08-2023	58.364	0,13%	16,01	15,95	16,15	16,08
02-08-2023	47.235	-0,74%	16,20	16,01	16,25	16,06
01-08-2023	39.957	-0,43%	16,21	16,01	16,23	16,18
31-07-2023	109.836	0,37%	16,20	16,12	16,31	16,25
28-07-2023	26.219	-0,25%	16,28	16,10	16,28	16,19
27-07-2023	157.146	0,12%	16,26	16,09	16,59	16,23
26-07-2023	136.629	2,14%	15,98	15,55	16,28	16,21
25-07-2023	50.019	0,13%	15,85	15,82	15,97	15,87
24-07-2023	80.245	-0,31%	15,91	15,73	15,96	15,85
21-07-2023	247.022	3,92%	15,50	15,45	16,20	15,90
20-07-2023	192.260	-0,07%	15,20	15,18	15,47	15,30
19-07-2023	41.412	0,46%	15,25	15,20	15,47	15,31
18-07-2023	55.574	0,00%	15,20	15,06	15,25	15,24
17-07-2023	65.449	-1,61%	15,45	15,22	15,45	15,24
14-07-2023	70.902	0,32%	15,43	15,32	15,58	15,49
13-07-2023	98.338	1,18%	15,29	15,21	15,44	15,44
12-07-2023	94.420	1,73%	14,97	14,92	15,34	15,26
11-07-2023	71.178	1,49%	14,83	14,70	15,00	15,00
10-07-2023	39.992	0,27%	14,79	14,72	14,87	14,78
07-07-2023	54.700	1,38%	14,51	14,50	14,79	14,74
06-07-2023	64.881	-1,09%	14,56	14,40	14,71	14,54
05-07-2023	55.521	0,27%	14,58	14,37	14,70	14,70
04-07-2023	57.831	2,16%	14,35	14,35	14,70	14,66
03-07-2023	62.041	2,50%	13,82	13,82	14,44	14,35
30-06-2023	64.431	1,23%	13,88	13,87	14,07	14,00
29-06-2023	17.111	-0,14%	13,94	13,74	13,94	13,83
28-06-2023	42.179	1,91%	13,77	13,59	13,86	13,85
27-06-2023	39.625	-0,37%	13,70	13,55	13,78	13,59
26-06-2023	84.687	0,52%	13,57	13,27	13,64	13,64
23-06-2023	60.990	-0,51%	13,60	13,54	13,77	13,57
22-06-2023	31.941	-1,02%	13,68	13,60	13,71	13,64
21-06-2023	87.431	-0,51%	13,97	13,65	13,97	13,78
20-06-2023	40.710	0,15%	13,80	13,63	13,87	13,85
19-06-2023	72.132	-1,78%	14,00	13,73	14,01	13,83
16-06-2023	101.854	0,36%	14,04	13,88	14,09	14,08
15-06-2023	48.486	-0,14%	14,25	13,91	14,25	14,03
14-06-2023	25.720	0,21%	14,07	13,93	14,18	14,05
13-06-2023	35.665	-0,99%	14,11	13,88	14,20	14,02
12-06-2023	17.577	-0,84%	14,29	14,15	14,29	14,16
09-06-2023	27.043	0,00%	14,22	14,16	14,31	14,28
08-06-2023	50.940	-0,63%	14,36	14,18	14,48	14,28
07-06-2023	40.745	0,70%	14,15	14,15	14,41	14,37
06-06-2023	31.193	0,28%	14,38	14,11	14,38	14,27
05-06-2023	75.901	0,28%	14,20	14,20	14,47	14,23
02-06-2023	63.849	2,90%	13,72	13,72	14,19	14,19
01-06-2023	84.513	0,66%	13,80	13,62	13,80	13,79
31-05-2023	18.145	-0,87%	13,71	13,63	13,81	13,70
30-05-2023	69.335	0,29%	13,73	13,65	13,96	13,79
29-05-2023	31.956	-0,29%	13,92	13,73	13,95	13,75
26-05-2023	44.298	-0,15%	13,88	13,71	13,88	13,79
25-05-2023	55.439	-1,92%	14,10	13,76	14,14	13,81
24-05-2023	40.590	-0,42%	14,00	13,95	14,10	14,08
23-05-2023	86.751	2,02%	13,92	13,77	14,18	14,14