Van Lanschot Kempen NV (VLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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