Van Lanschot Kempen NV (VLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	95.492	2,49%	26,25	26,15	26,85	26,80
19/09/2023	82.999	0,58%	26,00	25,80	26,20	26,15
18/09/2023	139.542	1,17%	26,00	25,80	26,35	26,00
15/09/2023	937.613	-3,57%	27,00	25,70	27,25	25,70
14/09/2023	136.843	-1,30%	26,95	26,45	27,05	26,65
13/09/2023	71.325	0,37%	26,90	26,85	27,20	27,00
12/09/2023	75.235	-0,56%	27,05	26,85	27,10	26,90
11/09/2023	64.935	-0,73%	27,30	27,05	27,40	27,05
08/09/2023	87.936	-0,18%	27,20	26,90	27,40	27,25
07/09/2023	80.003	-3,02%	28,00	27,20	28,00	27,30
06/09/2023	102.212	0,36%	27,90	27,85	28,35	28,15
05/09/2023	99.193	2,19%	27,20	27,20	28,05	28,05
04/09/2023	70.877	0,92%	27,45	27,35	27,65	27,45
01/09/2023	53.077	-0,55%	27,40	27,15	27,45	27,20
31/08/2023	100.683	1,11%	27,20	27,20	27,55	27,35
30/08/2023	127.441	-1,82%	27,60	27,05	27,80	27,05
29/08/2023	244.486	-2,65%	28,05	27,55	28,45	27,55
28/08/2023	143.581	5,40%	27,15	26,95	28,40	28,30
25/08/2023	196.082	-2,19%	27,40	26,80	27,65	26,85
24/08/2023	680.301	-6,95%	27,70	25,20	27,90	27,45
23/08/2023	129.207	0,17%	29,40	28,90	29,70	29,50
22/08/2023	78.335	-2,81%	30,45	29,30	30,55	29,45
21/08/2023	70.891	-0,17%	30,45	30,30	30,90	30,30
18/08/2023	85.717	-2,41%	31,00	29,60	31,00	30,35
17/08/2023	50.249	-0,16%	31,20	30,90	31,25	31,10
16/08/2023	32.356	-0,16%	31,00	30,65	31,15	31,15
15/08/2023	47.361	0,00%	31,15	30,95	31,30	31,20
14/08/2023	78.845	1,63%	30,90	30,55	31,35	31,20
11/08/2023	99.439	-3,00%	31,30	30,40	31,50	30,70
10/08/2023	49.663	0,00%	31,75	31,55	31,85	31,65
09/08/2023	90.330	2,10%	31,05	31,05	31,65	31,65
08/08/2023	72.049	0,32%	30,65	30,60	31,15	31,00
07/08/2023	88.662	2,15%	30,20	30,05	30,95	30,90
04/08/2023	62.927	2,02%	29,65	29,45	30,30	30,25
03/08/2023	37.062	-0,17%	29,70	29,40	29,70	29,65
02/08/2023	35.211	-0,67%	29,75	29,55	29,80	29,70
01/08/2023	41.057	0,34%	29,65	29,45	29,95	29,90
31/07/2023	55.429	0,17%	29,80	29,65	30,00	29,80
28/07/2023	28.066	0,85%	29,55	29,45	29,75	29,75
27/07/2023	47.525	-0,17%	29,55	29,45	29,80	29,50
26/07/2023	77.834	0,85%	29,00	28,95	29,55	29,55
25/07/2023	52.531	1,21%	28,95	28,90	29,35	29,30
24/07/2023	44.184	0,87%	28,50	28,50	28,95	28,95
21/07/2023	70.889	0,35%	28,45	28,45	28,70	28,70
20/07/2023	66.271	0,70%	28,65	28,40	28,90	28,60
19/07/2023	81.898	-0,70%	28,90	28,40	29,00	28,40
18/07/2023	61.812	-1,04%	29,00	28,60	29,00	28,60
17/07/2023	72.875	-0,52%	29,05	28,70	29,15	28,90
14/07/2023	44.064	-0,68%	29,30	29,00	29,35	29,05
13/07/2023	93.607	1,56%	28,95	28,75	29,35	29,25
12/07/2023	130.075	0,17%	28,65	28,30	29,00	28,80
11/07/2023	227.148	-4,64%	29,20	28,50	29,65	28,75
10/07/2023	39.084	-0,17%	30,10	29,75	30,40	30,15
07/07/2023	85.174	1,86%	29,80	29,70	30,20	30,20
06/07/2023	59.738	-1,66%	29,90	29,55	29,90	29,65
05/07/2023	38.420	-0,50%	30,20	30,00	30,30	30,15
04/07/2023	73.659	-0,82%	30,50	30,05	30,50	30,30
03/07/2023	70.531	-0,49%	30,70	30,10	30,90	30,55
30/06/2023	120.436	2,68%	30,00	30,00	30,70	30,70
29/06/2023	84.362	2,22%	29,35	29,10	29,90	29,90
28/06/2023	252.491	6,95%	28,50	28,45	29,60	29,25
27/06/2023	50.969	-0,73%	27,55	27,35	27,60	27,35
26/06/2023	49.431	0,92%	27,30	27,15	27,60	27,55
23/06/2023	43.541	-0,18%	27,40	27,25	27,50	27,30
22/06/2023	35.968	-0,36%	27,30	27,30	27,50	27,35
21/06/2023	29.490	0,37%	27,40	27,25	27,60	27,45
20/06/2023	43.127	1,11%	27,05	27,00	27,55	27,35
19/06/2023	45.120	-2,35%	27,55	27,05	27,55	27,05
16/06/2023	63.121	0,18%	27,60	27,45	27,85	27,70
15/06/2023	41.233	0,73%	27,60	27,50	27,90	27,65
14/06/2023	46.786	0,73%	27,30	27,30	27,60	27,45
13/06/2023	35.153	1,11%	26,95	26,75	27,25	27,25
12/06/2023	31.196	0,56%	27,00	26,80	27,00	26,95
09/06/2023	36.677	0,19%	26,80	26,60	26,85	26,80
08/06/2023	52.552	0,94%	26,60	26,60	27,05	26,75
07/06/2023	49.575	0,38%	26,50	26,40	26,60	26,50
06/06/2023	46.192	0,38%	26,55	26,35	26,60	26,40
05/06/2023	31.401	0,00%	26,50	26,20	26,60	26,30
02/06/2023	80.091	1,54%	25,95	25,95	26,55	26,30
01/06/2023	57.834	1,17%	26,00	25,65	26,00	25,90
31/05/2023	16.791	-0,38%	26,15	25,90	26,25	25,60
30/05/2023	92.074	-2,96%	27,15	26,20	27,15	26,25
29/05/2023	91.070	0,75%	27,20	26,80	27,20	27,05
26/05/2023	123.598	0,53%	28,50	28,40	28,95	28,60
25/05/2023	91.435	-1,39%	29,00	28,35	29,00	28,45
24/05/2023	77.788	-0,52%	28,95	28,75	29,15	28,85
23/05/2023	74.571	1,22%	28,45	28,35	29,05	29,00
22/05/2023	63.614	1,06%	28,40	28,25	28,75	28,65
19/05/2023	65.342	0,18%	28,40	28,20	28,70	28,35
18/05/2023	43.061	0,71%	28,20	28,15	28,40	28,30
17/05/2023	31.481	0,00%	27,95	27,95	28,25	28,10
16/05/2023	43.657	1,08%	27,75	27,70	28,20	28,10
15/05/2023	29.612	-0,18%	27,85	27,65	28,00	27,80
12/05/2023	36.621	0,18%	27,80	27,80	28,15	27,85
11/05/2023	63.717	0,91%	27,65	27,45	27,90	27,80
10/05/2023	38.705	-0,36%	27,75	27,50	27,80	27,55
09/05/2023	60.688	-0,18%	27,60	27,40	27,70	27,65
08/05/2023	46.649	0,54%	27,85	27,60	27,85	27,70
05/05/2023	77.812	1,47%	27,30	27,15	27,55	27,55
04/05/2023	129.550	-1,45%	27,00	26,20	28,00	27,15