Van Lanschot Kempen NV (VLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	43.044	-0,36%	27,85	27,30	27,85	27,55
02/05/2023	52.545	0,36%	27,70	27,60	28,00	27,65
01/05/2023	50.518	-1,25%	28,20	27,50	28,20	27,55
28/04/2023	50.518	-1,25%	28,20	27,50	28,20	27,55
27/04/2023	52.176	-1,59%	28,30	27,80	28,40	27,90
26/04/2023	93.890	0,89%	28,00	27,40	28,35	28,35
25/04/2023	68.938	-1,75%	29,00	27,90	29,00	28,10
24/04/2023	48.645	-0,18%	28,50	28,30	28,75	28,60
21/04/2023	42.959	-1,04%	28,90	28,50	28,90	28,65
20/04/2023	58.751	-2,03%	29,65	28,65	29,65	28,95
19/04/2023	60.266	0,51%	29,35	29,30	29,80	29,55
18/04/2023	42.394	0,34%	29,30	29,15	29,40	29,40
17/04/2023	107.750	0,86%	29,20	29,20	29,65	29,30
14/04/2023	57.613	0,00%	29,10	28,95	29,15	29,05
13/04/2023	48.360	0,69%	28,95	28,80	29,15	29,05
12/04/2023	92.911	0,52%	28,70	28,65	29,05	28,85
11/04/2023	68.269	1,06%	28,50	28,45	28,80	28,70
10/04/2023	117.012	0,18%	28,40	28,20	28,55	28,40
06/04/2023	117.012	0,18%	28,40	28,20	28,55	28,40
05/04/2023	56.066	0,18%	28,20	28,15	28,40	28,35
04/04/2023	72.038	0,18%	28,45	28,25	28,60	28,30
03/04/2023	70.232	0,36%	28,35	28,00	28,55	28,25
31/03/2023	50.841	-1,05%	28,50	28,15	28,55	28,15
30/03/2023	126.480	4,02%	27,70	27,55	28,45	28,45
29/03/2023	57.892	1,48%	27,00	26,80	27,40	27,35
28/03/2023	82.465	0,19%	27,15	26,80	27,25	26,95
27/03/2023	107.354	0,19%	26,95	26,70	27,15	26,90
24/03/2023	134.321	-2,54%	27,55	26,45	27,55	26,85
23/03/2023	72.478	0,73%	27,35	27,15	27,75	27,55
22/03/2023	56.317	-0,73%	27,55	27,35	27,65	27,35
21/03/2023	111.044	3,18%	26,80	26,80	27,65	27,55
20/03/2023	186.172	-0,93%	26,65	25,80	27,05	26,70
17/03/2023	118.082	-1,10%	27,30	26,80	27,65	26,95
16/03/2023	83.463	1,68%	27,35	26,65	27,80	27,25
15/03/2023	222.378	-3,25%	27,80	26,50	27,80	26,80
14/03/2023	242.228	2,97%	27,00	26,50	27,70	27,70
13/03/2023	310.124	-4,61%	28,00	26,10	28,00	26,90
10/03/2023	230.390	-2,76%	28,55	28,05	28,65	28,20
09/03/2023	104.739	1,75%	28,50	28,35	29,00	29,00
08/03/2023	103.741	0,35%	28,40	28,15	28,50	28,50
07/03/2023	71.105	0,71%	28,25	28,15	28,45	28,40
06/03/2023	85.498	0,89%	28,00	27,90	28,25	28,20
03/03/2023	61.419	1,45%	27,60	27,50	27,95	27,95
02/03/2023	87.780	-0,72%	27,60	27,55	27,80	27,55
01/03/2023	82.178	0,54%	27,50	27,40	27,95	27,75
28/02/2023	130.499	2,41%	26,80	26,75	27,70	27,60
27/02/2023	107.120	1,89%	26,60	26,60	27,00	26,95
24/02/2023	191.636	-0,75%	26,80	26,25	26,85	26,45
23/02/2023	550.726	-4,48%	27,00	25,30	27,00	26,65
22/02/2023	66.185	1,09%	27,55	27,45	27,95	27,90
21/02/2023	84.368	-0,36%	27,80	27,55	27,90	27,60
20/02/2023	57.488	-1,25%	28,00	27,70	28,10	27,70
17/02/2023	49.047	-0,18%	27,95	27,85	28,30	28,05
16/02/2023	67.570	0,72%	27,90	27,70	28,10	28,10
15/02/2023	30.921	0,18%	27,95	27,70	28,00	27,90
14/02/2023	71.167	-0,71%	28,00	27,85	28,25	27,85
13/02/2023	66.257	1,45%	27,50	27,50	28,10	28,05
10/02/2023	60.952	0,00%	27,65	27,40	27,70	27,65
09/02/2023	56.438	0,00%	27,70	27,65	28,00	27,65
08/02/2023	78.164	1,47%	27,45	27,45	28,00	27,65
07/02/2023	44.755	-1,45%	27,85	27,25	27,85	27,25
06/02/2023	82.444	-0,90%	27,65	27,30	27,70	27,65
03/02/2023	97.915	2,39%	27,30	27,15	27,90	27,90
02/02/2023	125.413	1,11%	26,95	26,85	27,55	27,25
01/02/2023	94.889	2,08%	26,50	26,50	27,00	26,95
31/01/2023	95.186	-0,75%	26,55	26,20	26,65	26,40
30/01/2023	94.067	-1,48%	26,70	26,45	26,85	26,60
27/01/2023	59.856	-0,37%	27,05	26,80	27,15	27,00
26/01/2023	72.758	-0,18%	27,20	26,90	27,25	27,10
25/01/2023	91.461	0,74%	26,85	26,85	27,25	27,15
24/01/2023	102.696	0,56%	26,75	26,60	26,95	26,95
23/01/2023	90.932	-0,19%	26,80	26,35	26,85	26,80
20/01/2023	103.752	2,29%	26,25	26,20	26,85	26,85
19/01/2023	208.258	-0,94%	26,30	25,70	26,40	26,25
18/01/2023	203.055	2,91%	25,80	25,70	26,50	26,50
17/01/2023	625.983	9,57%	23,65	23,60	25,95	25,75
16/01/2023	53.180	0,00%	23,60	23,30	23,60	23,50
13/01/2023	96.185	0,64%	23,35	23,30	23,60	23,50
12/01/2023	73.440	0,43%	23,10	23,05	23,35	23,35
11/01/2023	60.622	0,22%	23,35	23,05	23,35	23,25
10/01/2023	65.242	0,22%	23,10	23,00	23,30	23,20
09/01/2023	122.519	1,31%	22,90	22,90	23,40	23,15
06/01/2023	120.592	0,44%	22,75	22,65	22,85	22,85
05/01/2023	86.922	1,34%	22,50	22,35	22,75	22,75
04/01/2023	93.935	-0,66%	22,70	22,40	22,75	22,45
03/01/2023	147.002	1,57%	22,35	22,30	22,75	22,60
02/01/2023	66.115	1,60%	22,10	22,00	22,35	22,25
30/12/2022	169.126	0,00%	21,85	21,80	22,00	21,90
29/12/2022	139.176	0,69%	21,80	21,70	22,00	21,90
28/12/2022	69.783	-0,23%	21,90	21,45	21,90	21,75
27/12/2022	124.363	0,93%	21,70	21,45	21,90	21,80
23/12/2022	89.554	0,47%	21,60	21,50	21,70	21,60
22/12/2022	78.863	0,47%	21,45	21,35	21,55	21,50
21/12/2022	61.065	1,18%	21,25	21,10	21,40	21,40
20/12/2022	170.261	-1,86%	21,80	21,10	21,80	21,15
19/12/2022	178.763	1,54%	22,85	22,80	23,15	23,05
16/12/2022	106.659	0,22%	22,75	22,50	22,80	22,70
15/12/2022	101.562	0,22%	22,65	22,50	22,95	22,65
14/12/2022	59.105	-0,22%	22,65	22,40	22,65	22,60
13/12/2022	99.970	1,80%	22,25	22,20	22,85	22,65