Van Lanschot Kempen NV (VLK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	107.167	-2,84%	22,90	22,25	22,90	22,25
09/12/2022	126.747	1,78%	22,60	22,45	22,90	22,90
08/12/2022	75.404	0,00%	22,50	22,45	22,60	22,50
07/12/2022	69.178	-1,32%	22,75	22,50	22,75	22,50
06/12/2022	79.542	0,00%	22,85	22,50	22,85	22,80
05/12/2022	142.485	-0,44%	22,95	22,80	23,25	22,80
02/12/2022	70.538	-0,22%	22,95	22,80	23,05	22,90
01/12/2022	129.844	0,44%	23,10	22,75	23,15	22,95
30/11/2022	95.599	0,00%	23,05	22,75	23,10	22,85
29/11/2022	144.379	-0,22%	23,10	22,80	23,20	22,85
28/11/2022	196.786	-3,78%	23,80	22,90	23,80	22,90
25/11/2022	66.448	1,06%	23,80	23,45	23,90	23,80
24/11/2022	115.553	0,43%	23,75	23,50	24,00	23,55
23/11/2022	66.733	-0,85%	23,70	23,30	23,75	23,45
22/11/2022	81.423	1,72%	23,50	23,35	23,65	23,65
21/11/2022	136.715	2,65%	23,05	23,00	23,75	23,25
18/11/2022	42.772	0,67%	22,65	22,40	22,65	22,65
17/11/2022	65.016	0,45%	22,65	22,30	22,65	22,50
16/11/2022	58.716	-1,32%	22,90	22,30	22,95	22,40
15/11/2022	73.175	0,22%	22,75	22,55	22,85	22,70
14/11/2022	48.579	1,57%	22,40	22,40	22,70	22,65
11/11/2022	44.358	-0,67%	22,45	22,25	22,55	22,30
10/11/2022	84.940	2,28%	21,90	21,70	22,50	22,45
09/11/2022	44.495	0,23%	22,00	21,70	22,00	21,95
08/11/2022	51.723	-0,23%	22,00	21,80	22,00	21,90
07/11/2022	41.340	0,00%	22,00	21,85	22,20	21,95
04/11/2022	46.677	0,92%	21,75	21,60	22,10	21,95
03/11/2022	26.937	0,23%	21,70	21,55	21,90	21,75
02/11/2022	31.630	-1,81%	22,00	21,70	22,25	21,70
01/11/2022	30.688	1,14%	21,95	21,90	22,20	22,10
31/10/2022	49.822	-1,80%	22,35	21,70	22,50	21,85
28/10/2022	41.199	1,14%	21,95	21,85	22,30	22,25
27/10/2022	71.929	2,56%	21,40	21,40	22,15	22,00
26/10/2022	38.066	2,39%	21,00	20,95	21,50	21,45
25/10/2022	28.552	0,72%	20,80	20,75	20,95	20,95
24/10/2022	25.894	1,46%	20,60	20,50	20,80	20,80
21/10/2022	22.640	-0,49%	20,45	20,25	20,65	20,50
20/10/2022	27.124	1,98%	20,20	20,05	20,60	20,60
19/10/2022	13.059	0,50%	20,20	20,05	20,35	20,20
18/10/2022	15.433	1,01%	20,50	19,94	20,50	20,10
17/10/2022	19.097	1,63%	19,90	19,66	19,96	19,90
14/10/2022	30.517	-0,31%	19,90	19,50	20,00	19,58
13/10/2022	48.693	0,82%	19,20	19,16	19,70	19,64
12/10/2022	27.887	-0,41%	19,52	19,16	19,52	19,48
11/10/2022	26.799	-1,61%	19,90	19,44	19,90	19,56
10/10/2022	33.695	-0,85%	19,90	19,86	20,10	19,88
07/10/2022	43.843	-0,25%	20,15	19,96	20,35	20,05
06/10/2022	21.797	0,00%	20,15	20,00	20,35	20,10
05/10/2022	20.003	-0,99%	20,10	20,00	20,30	20,10
04/10/2022	33.239	0,74%	20,35	20,10	20,50	20,30
03/10/2022	49.964	1,77%	19,50	19,38	20,25	20,15
30/09/2022	32.464	3,23%	19,18	19,12	19,84	19,80
29/09/2022	33.602	-0,31%	19,32	19,00	19,32	19,18
28/09/2022	35.192	0,52%	18,76	18,56	19,38	19,24
27/09/2022	26.114	-0,62%	19,26	19,12	19,42	19,14
26/09/2022	44.480	-2,92%	19,72	19,18	19,84	19,26
23/09/2022	54.980	-3,22%	20,50	19,76	20,50	19,84
22/09/2022	14.122	0,00%	20,20	20,20	20,65	20,50
21/09/2022	19.467	0,99%	20,35	20,25	20,70	20,50
20/09/2022	74.819	-5,58%	21,75	20,30	21,75	20,30
19/09/2022	57.559	4,37%	20,75	20,45	21,55	21,50
16/09/2022	15.854	-1,67%	21,00	20,60	21,00	20,60
15/09/2022	19.642	1,95%	20,65	20,65	20,95	20,95
14/09/2022	38.210	-1,44%	20,85	20,55	21,00	20,55
13/09/2022	25.913	-1,42%	21,40	20,80	21,40	20,85
12/09/2022	37.816	2,17%	20,95	20,80	21,20	21,15
09/09/2022	34.929	2,99%	20,20	20,15	20,70	20,70
08/09/2022	56.761	-0,74%	20,25	19,90	20,40	20,10
07/09/2022	20.078	-0,25%	20,30	20,15	20,35	20,25
06/09/2022	47.321	-0,49%	20,35	20,10	20,50	20,30
05/09/2022	60.590	-0,73%	20,30	20,15	20,50	20,40
02/09/2022	32.784	-0,48%	21,15	20,55	21,15	20,55
01/09/2022	31.432	-1,67%	20,95	20,55	20,95	20,65
31/08/2022	37.968	-0,71%	21,45	20,95	21,45	21,00
30/08/2022	36.728	-1,63%	21,50	21,15	21,80	21,15
29/08/2022	29.214	-0,92%	21,75	21,35	21,75	21,50
26/08/2022	63.800	-1,81%	22,20	21,70	22,25	21,70
25/08/2022	62.650	0,91%	22,00	21,75	22,45	22,10
24/08/2022	16.293	0,00%	21,90	21,70	22,00	21,90
23/08/2022	20.627	1,86%	21,55	21,55	21,95	21,90
22/08/2022	24.405	-2,94%	22,00	21,50	22,10	21,50
19/08/2022	17.267	-1,34%	22,25	22,10	22,30	22,15
18/08/2022	10.806	0,22%	22,65	22,25	22,65	22,45
17/08/2022	15.489	-0,44%	22,55	22,25	22,65	22,40
16/08/2022	21.608	0,67%	22,50	22,20	22,60	22,50
15/08/2022	20.695	-0,22%	22,40	22,15	22,45	22,35
12/08/2022	16.321	1,13%	22,15	22,15	22,50	22,40
11/08/2022	16.375	0,23%	22,10	22,05	22,20	22,15
10/08/2022	19.615	-0,45%	22,10	21,90	22,20	22,10
09/08/2022	15.655	0,00%	22,25	22,00	22,25	22,20
08/08/2022	18.301	1,37%	22,00	21,80	22,20	22,20
05/08/2022	42.069	-1,13%	22,25	21,80	22,35	21,90
04/08/2022	17.384	0,45%	22,05	21,90	22,25	22,15
03/08/2022	14.720	0,69%	21,90	21,85	22,10	22,05
02/08/2022	15.888	-1,35%	22,30	21,75	22,30	21,90
01/08/2022	24.757	-0,67%	22,40	21,95	22,40	22,20
29/07/2022	17.541	0,68%	22,50	22,20	22,50	22,35
28/07/2022	19.173	-0,67%	22,50	21,95	22,60	22,20
27/07/2022	24.693	2,06%	22,20	21,85	22,45	22,35
26/07/2022	14.017	-0,46%	22,05	21,85	22,05	21,90