Van Lanschot Kempen NV (VLK)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
0 |
-0,66%
|
37,50
|
37,45
|
38,15
|
37,50
|
28-06-2024 |
45.308 |
-0,66%
|
37,50
|
37,45
|
38,15
|
37,50
|
27-06-2024 |
50.619 |
1,48%
|
37,40
|
37,20
|
37,80
|
37,75
|
26-06-2024 |
53.593 |
-1,33%
|
37,95
|
36,90
|
38,00
|
37,20
|
25-06-2024 |
59.675 |
-0,13%
|
37,60
|
37,35
|
38,20
|
37,70
|
24-06-2024 |
67.315 |
-1,69%
|
38,20
|
37,75
|
38,40
|
37,75
|
21-06-2024 |
79.430 |
-2,29%
|
39,20
|
38,30
|
39,20
|
38,40
|
20-06-2024 |
219.474 |
5,36%
|
39,40
|
38,40
|
39,60
|
39,30
|
19-06-2024 |
52.495 |
-0,67%
|
37,65
|
37,30
|
37,95
|
37,30
|
18-06-2024 |
35.617 |
0,54%
|
37,55
|
37,15
|
37,80
|
37,55
|
17-06-2024 |
48.456 |
-0,27%
|
37,55
|
36,95
|
38,00
|
37,35
|
14-06-2024 |
85.778 |
-0,27%
|
37,65
|
36,90
|
38,50
|
37,45
|
13-06-2024 |
165.089 |
0,13%
|
38,00
|
37,50
|
39,90
|
37,55
|
12-06-2024 |
61.944 |
2,32%
|
36,65
|
36,60
|
37,70
|
37,50
|
11-06-2024 |
62.510 |
-0,54%
|
37,00
|
36,60
|
37,20
|
36,65
|
10-06-2024 |
76.250 |
-0,27%
|
36,60
|
36,30
|
37,00
|
36,85
|
07-06-2024 |
37.947 |
-0,81%
|
37,20
|
36,95
|
37,25
|
36,95
|
06-06-2024 |
30.182 |
0,68%
|
37,20
|
37,05
|
37,30
|
37,25
|
05-06-2024 |
48.494 |
0,68%
|
37,00
|
36,75
|
37,20
|
37,00
|
04-06-2024 |
101.330 |
-2,39%
|
37,65
|
36,65
|
37,70
|
36,75
|
03-06-2024 |
75.710 |
0,13%
|
37,90
|
37,65
|
38,15
|
37,65
|
31-05-2024 |
103.191 |
0,00%
|
37,60
|
37,05
|
37,75
|
37,60
|
30-05-2024 |
57.070 |
1,08%
|
36,90
|
36,70
|
37,75
|
37,60
|
29-05-2024 |
68.907 |
-1,06%
|
37,40
|
37,10
|
37,75
|
37,20
|
28-05-2024 |
110.803 |
-1,31%
|
38,30
|
37,40
|
38,35
|
37,60
|
27-05-2024 |
185.081 |
-1,42%
|
38,45
|
37,55
|
38,65
|
38,10
|
24-05-2024 |
100.710 |
0,49%
|
40,10
|
40,05
|
40,75
|
40,65
|
23-05-2024 |
85.513 |
1,13%
|
40,15
|
40,00
|
40,65
|
40,45
|
22-05-2024 |
75.505 |
1,01%
|
39,75
|
39,55
|
40,45
|
40,00
|
21-05-2024 |
109.271 |
-1,74%
|
40,20
|
39,20
|
40,20
|
39,60
|
20-05-2024 |
94.651 |
0,12%
|
40,40
|
40,15
|
40,90
|
40,30
|
17-05-2024 |
42.134 |
0,50%
|
39,80
|
39,75
|
40,25
|
40,25
|
16-05-2024 |
41.494 |
-0,50%
|
40,35
|
39,65
|
40,50
|
40,05
|
15-05-2024 |
75.207 |
2,16%
|
39,50
|
39,40
|
40,30
|
40,25
|
14-05-2024 |
71.898 |
-0,25%
|
39,40
|
39,05
|
39,50
|
39,40
|
13-05-2024 |
54.661 |
0,13%
|
39,45
|
39,20
|
39,60
|
39,50
|
10-05-2024 |
69.210 |
0,00%
|
39,90
|
39,10
|
40,05
|
39,45
|
09-05-2024 |
86.416 |
0,38%
|
39,35
|
38,65
|
39,60
|
39,45
|
08-05-2024 |
159.705 |
2,61%
|
38,45
|
38,45
|
39,30
|
39,30
|
07-05-2024 |
304.003 |
8,04%
|
36,60
|
36,25
|
38,30
|
38,30
|
06-05-2024 |
105.165 |
1,43%
|
35,05
|
35,05
|
35,70
|
35,45
|
03-05-2024 |
92.685 |
0,72%
|
34,80
|
34,65
|
35,35
|
34,95
|
02-05-2024 |
145.916 |
4,05%
|
33,35
|
33,35
|
34,70
|
34,70
|
01-05-2024 |
0 |
-1,04%
|
33,80
|
32,85
|
33,95
|
33,35
|
30-04-2024 |
100.237 |
-1,04%
|
33,80
|
32,85
|
33,95
|
33,35
|
29-04-2024 |
103.154 |
1,97%
|
33,30
|
33,20
|
33,75
|
33,70
|
26-04-2024 |
86.455 |
2,96%
|
32,25
|
32,25
|
33,25
|
33,05
|
25-04-2024 |
69.715 |
-1,53%
|
32,65
|
32,10
|
32,70
|
32,10
|
24-04-2024 |
39.009 |
-0,46%
|
32,80
|
32,60
|
32,85
|
32,60
|
23-04-2024 |
79.786 |
0,15%
|
32,75
|
32,60
|
33,00
|
32,75
|
22-04-2024 |
60.411 |
1,24%
|
32,50
|
32,45
|
32,85
|
32,70
|
19-04-2024 |
41.507 |
-0,31%
|
32,20
|
32,00
|
32,45
|
32,30
|
18-04-2024 |
45.279 |
0,78%
|
32,20
|
32,20
|
32,55
|
32,40
|
17-04-2024 |
64.387 |
1,90%
|
31,30
|
31,30
|
32,40
|
32,15
|
16-04-2024 |
98.534 |
-2,47%
|
31,85
|
31,30
|
32,05
|
31,55
|
15-04-2024 |
99.227 |
-0,92%
|
32,40
|
32,25
|
32,75
|
32,35
|
12-04-2024 |
64.911 |
0,31%
|
32,55
|
32,55
|
33,10
|
32,65
|
11-04-2024 |
77.983 |
-1,51%
|
33,00
|
32,50
|
33,00
|
32,55
|
10-04-2024 |
70.503 |
0,92%
|
32,90
|
32,80
|
33,15
|
33,05
|
09-04-2024 |
68.785 |
-1,21%
|
33,25
|
32,75
|
33,40
|
32,75
|
08-04-2024 |
71.787 |
1,53%
|
32,75
|
32,75
|
33,30
|
33,15
|
05-04-2024 |
57.968 |
0,15%
|
32,20
|
32,20
|
32,70
|
32,65
|
04-04-2024 |
71.824 |
1,88%
|
32,00
|
32,00
|
32,60
|
32,60
|
03-04-2024 |
124.096 |
1,75%
|
31,65
|
31,55
|
32,05
|
32,00
|
02-04-2024 |
76.357 |
-0,16%
|
31,55
|
31,25
|
31,75
|
31,45
|
01-04-2024 |
0 |
0,48%
|
31,40
|
31,35
|
31,70
|
31,50
|
28-03-2024 |
76.524 |
0,48%
|
31,40
|
31,35
|
31,70
|
31,50
|
27-03-2024 |
70.323 |
0,00%
|
31,60
|
31,35
|
31,70
|
31,35
|
26-03-2024 |
57.738 |
-0,63%
|
31,65
|
31,35
|
31,75
|
31,35
|
25-03-2024 |
55.194 |
1,12%
|
31,05
|
31,05
|
31,55
|
31,55
|
22-03-2024 |
67.902 |
1,30%
|
30,85
|
30,80
|
31,20
|
31,20
|
21-03-2024 |
58.989 |
0,33%
|
31,00
|
30,70
|
31,00
|
30,80
|
20-03-2024 |
69.879 |
-0,16%
|
30,80
|
30,55
|
30,85
|
30,70
|
19-03-2024 |
39.354 |
-0,49%
|
30,90
|
30,70
|
31,05
|
30,75
|
18-03-2024 |
36.155 |
0,65%
|
30,85
|
30,80
|
31,00
|
30,90
|
15-03-2024 |
127.689 |
-0,97%
|
30,85
|
30,65
|
31,00
|
30,70
|
14-03-2024 |
64.007 |
-1,59%
|
31,60
|
31,00
|
31,70
|
31,00
|
13-03-2024 |
67.119 |
-0,63%
|
31,80
|
31,50
|
31,95
|
31,50
|
12-03-2024 |
61.364 |
0,64%
|
31,65
|
31,50
|
31,80
|
31,70
|
11-03-2024 |
81.185 |
-0,94%
|
31,70
|
31,35
|
31,75
|
31,50
|
08-03-2024 |
78.683 |
-1,55%
|
32,35
|
31,80
|
32,35
|
31,80
|
07-03-2024 |
128.515 |
1,57%
|
31,80
|
31,75
|
32,30
|
32,30
|
06-03-2024 |
118.350 |
-0,94%
|
32,00
|
31,70
|
32,20
|
31,80
|
05-03-2024 |
218.215 |
2,23%
|
31,35
|
31,30
|
32,10
|
32,10
|
04-03-2024 |
142.343 |
-0,63%
|
31,70
|
31,30
|
31,75
|
31,40
|
01-03-2024 |
112.960 |
0,48%
|
31,50
|
31,30
|
31,85
|
31,60
|
29-02-2024 |
230.691 |
2,61%
|
30,70
|
30,55
|
31,55
|
31,45
|
28-02-2024 |
114.650 |
-1,45%
|
31,00
|
30,45
|
31,00
|
30,65
|
27-02-2024 |
164.365 |
1,30%
|
30,80
|
30,65
|
31,10
|
31,10
|
26-02-2024 |
242.182 |
2,68%
|
29,95
|
29,90
|
30,70
|
30,70
|
23-02-2024 |
168.432 |
3,28%
|
28,90
|
28,90
|
29,90
|
29,90
|
22-02-2024 |
349.619 |
4,70%
|
28,30
|
27,35
|
29,30
|
28,95
|
21-02-2024 |
66.820 |
0,55%
|
27,40
|
27,40
|
27,85
|
27,65
|
20-02-2024 |
58.607 |
-0,54%
|
27,85
|
27,25
|
27,85
|
27,50
|
19-02-2024 |
48.722 |
0,55%
|
27,45
|
27,35
|
27,80
|
27,65
|
16-02-2024 |
52.971 |
0,37%
|
27,50
|
27,40
|
27,75
|
27,50
|
15-02-2024 |
62.062 |
1,67%
|
27,05
|
27,00
|
27,45
|
27,40
|
14-02-2024 |
50.164 |
0,75%
|
26,50
|
26,50
|
27,00
|
26,95
|
13-02-2024 |
70.072 |
-1,65%
|
27,20
|
26,65
|
27,20
|
26,75
|
12-02-2024 |
38.890 |
2,06%
|
26,70
|
26,70
|
27,20
|
27,20
|