Van Lanschot Kempen NV (VLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	40.743	0,00%	26,80	26,50	26,80	26,65
08/02/2024	46.113	-0,37%	26,80	26,65	26,95	26,65
07/02/2024	63.058	-2,02%	27,45	26,75	27,45	26,75
06/02/2024	42.467	0,18%	27,25	27,15	27,40	27,30
05/02/2024	57.360	-0,18%	27,25	27,00	27,50	27,25
02/02/2024	47.512	-0,55%	27,70	27,30	27,75	27,30
01/02/2024	67.175	-1,79%	28,00	27,45	28,00	27,45
31/01/2024	64.849	-0,18%	28,00	27,85	28,15	27,95
30/01/2024	65.909	0,72%	27,85	27,55	28,00	28,00
29/01/2024	77.672	-1,77%	28,30	27,80	28,30	27,80
26/01/2024	94.100	1,25%	28,05	27,90	28,40	28,30
25/01/2024	47.900	-0,18%	27,90	27,90	28,15	27,95
24/01/2024	96.578	2,56%	27,50	27,45	28,00	28,00
23/01/2024	75.039	1,49%	27,05	26,80	27,40	27,30
22/01/2024	120.839	0,56%	27,00	26,80	27,15	26,90
19/01/2024	98.384	0,75%	26,60	26,60	27,00	26,75
18/01/2024	75.550	0,38%	26,50	26,25	26,75	26,55
17/01/2024	142.293	-2,58%	26,80	26,35	26,80	26,45
16/01/2024	131.963	-1,45%	27,60	27,00	27,60	27,15
15/01/2024	54.672	-0,36%	27,65	27,40	27,75	27,55
12/01/2024	148.902	0,36%	27,55	27,55	28,00	27,65
11/01/2024	238.614	-1,96%	28,05	27,50	28,25	27,55
10/01/2024	132.356	-1,58%	28,40	28,10	28,65	28,10
09/01/2024	87.410	0,18%	28,65	28,30	28,70	28,55
08/01/2024	74.331	1,24%	28,20	28,05	28,50	28,50
05/01/2024	79.485	-0,53%	28,25	27,90	28,30	28,15
04/01/2024	96.563	2,54%	27,65	27,65	28,40	28,30
03/01/2024	158.395	-2,99%	28,65	27,55	28,65	27,60
02/01/2024	120.074	1,07%	28,40	28,10	28,70	28,45
29/12/2023	154.154	0,72%	27,85	27,70	28,25	28,15
28/12/2023	80.673	0,18%	28,00	27,70	28,05	27,95
27/12/2023	120.156	1,09%	27,75	27,65	28,00	27,90
26/12/2023	162.487	0,73%	27,50	27,30	27,85	27,60
22/12/2023	162.487	0,73%	27,50	27,30	27,85	27,60
21/12/2023	117.829	0,18%	27,15	27,15	27,45	27,40
20/12/2023	153.994	-1,62%	27,90	27,20	28,00	27,35
19/12/2023	292.609	-0,89%	28,20	27,65	28,35	27,80
18/12/2023	281.317	0,84%	29,85	29,50	30,15	30,05
15/12/2023	295.040	-0,67%	30,00	29,70	30,35	29,80
14/12/2023	205.106	2,92%	29,50	29,25	30,00	30,00
13/12/2023	74.268	0,34%	29,05	28,85	29,20	29,15
12/12/2023	144.355	-1,19%	29,40	28,95	29,45	29,05
11/12/2023	109.385	0,17%	29,45	29,30	29,65	29,40
08/12/2023	73.866	-0,17%	29,40	29,15	29,60	29,35
07/12/2023	64.791	0,00%	29,30	29,15	29,65	29,40
06/12/2023	37.418	0,86%	29,15	29,10	29,50	29,40
05/12/2023	52.993	0,17%	29,15	28,85	29,25	29,15
04/12/2023	98.872	-0,68%	29,35	29,00	29,65	29,10
01/12/2023	35.713	1,38%	28,90	28,90	29,40	29,30
30/11/2023	97.781	0,52%	28,75	28,70	29,15	28,90
29/11/2023	53.257	0,88%	28,45	28,35	28,80	28,75
28/11/2023	38.048	0,18%	28,45	28,35	28,60	28,50
27/11/2023	44.703	-0,52%	28,60	28,45	28,75	28,45
24/11/2023	27.230	1,24%	28,30	28,30	28,60	28,60
23/11/2023	51.189	-0,70%	28,45	28,05	28,50	28,25
22/11/2023	18.097	0,00%	28,40	28,35	28,70	28,45
21/11/2023	44.607	-0,52%	28,45	28,35	28,70	28,45
20/11/2023	60.464	0,00%	28,70	28,45	28,80	28,60
17/11/2023	75.430	1,60%	28,15	28,15	28,70	28,60
16/11/2023	69.925	0,54%	27,85	27,80	28,35	28,15
15/11/2023	78.358	1,27%	27,65	27,65	28,20	28,00
14/11/2023	110.623	3,36%	26,75	26,70	27,75	27,65
13/11/2023	47.205	1,33%	26,50	26,45	26,85	26,75
10/11/2023	38.869	-1,31%	26,70	26,25	26,70	26,40
09/11/2023	31.579	1,52%	26,50	26,25	26,75	26,75
08/11/2023	44.395	-0,75%	26,50	26,05	26,50	26,35
07/11/2023	43.286	-0,56%	26,65	26,45	26,85	26,55
06/11/2023	89.014	0,00%	26,90	26,70	27,10	26,70
03/11/2023	55.868	1,52%	26,65	26,50	26,90	26,70
02/11/2023	131.360	3,54%	25,90	25,40	26,45	26,30
01/11/2023	57.883	0,20%	25,40	25,30	25,70	25,40
31/10/2023	62.349	2,01%	25,85	25,35	26,00	25,35
30/10/2023	65.788	6,22%	24,90	24,90	25,70	25,60
27/10/2023	96.465	3,11%	24,40	24,15	25,00	24,85
26/10/2023	81.861	-1,63%	24,00	23,80	24,35	24,10
25/10/2023	73.751	-2,58%	25,10	24,40	25,10	24,50
24/10/2023	63.219	1,00%	24,90	24,90	25,15	25,15
23/10/2023	53.836	0,20%	24,85	24,55	24,90	24,90
20/10/2023	95.522	-2,36%	25,30	24,85	25,30	24,85
19/10/2023	58.682	-0,39%	25,60	25,15	25,65	25,45
18/10/2023	37.252	0,20%	25,60	25,50	25,75	25,55
17/10/2023	31.091	0,00%	25,60	25,30	25,70	25,50
16/10/2023	49.493	0,00%	25,70	25,35	25,70	25,50
13/10/2023	70.871	-2,49%	26,20	25,50	26,20	25,50
12/10/2023	52.059	0,38%	26,15	26,10	26,35	26,15
11/10/2023	61.044	1,56%	25,75	25,75	26,20	26,05
10/10/2023	81.467	0,20%	25,75	25,60	26,05	25,65
09/10/2023	68.851	0,79%	25,50	25,40	25,90	25,60
06/10/2023	112.042	3,46%	24,75	24,75	25,60	25,40
05/10/2023	56.692	0,20%	24,50	24,35	24,70	24,55
04/10/2023	71.635	-0,20%	24,45	24,25	24,70	24,50
03/10/2023	52.480	-1,60%	24,80	24,50	25,10	24,55
02/10/2023	50.591	-1,97%	25,30	24,80	25,65	24,95
29/09/2023	73.551	0,79%	25,45	25,40	25,80	25,45
28/09/2023	99.142	-0,20%	25,30	25,00	25,40	25,25
27/09/2023	79.820	-0,59%	25,40	25,10	25,60	25,30
26/09/2023	77.771	-0,97%	25,70	25,35	25,70	25,45
25/09/2023	79.087	-1,53%	26,00	25,50	26,15	25,70
22/09/2023	104.863	-0,76%	26,30	25,85	26,35	26,10
21/09/2023	62.459	-1,87%	26,80	26,30	26,80	26,30