Wolters Kluwer NV (WKL)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
395.469 |
-2,27%
|
153,50
|
150,55
|
154,20
|
150,60
|
16/07/2024 |
362.051 |
0,56%
|
152,85
|
152,80
|
154,80
|
154,10
|
15/07/2024 |
280.565 |
-0,39%
|
153,85
|
153,25
|
155,85
|
153,25
|
12/07/2024 |
451.995 |
2,12%
|
151,05
|
151,05
|
154,65
|
153,85
|
11/07/2024 |
536.379 |
-3,03%
|
155,15
|
150,65
|
155,65
|
150,65
|
10/07/2024 |
347.135 |
0,68%
|
154,65
|
153,95
|
155,35
|
155,35
|
09/07/2024 |
356.161 |
0,33%
|
153,25
|
153,25
|
154,70
|
154,30
|
08/07/2024 |
336.371 |
0,52%
|
153,05
|
153,00
|
154,65
|
153,80
|
05/07/2024 |
250.525 |
-0,20%
|
154,00
|
152,75
|
154,20
|
153,00
|
04/07/2024 |
196.524 |
-0,23%
|
154,55
|
153,30
|
154,55
|
153,30
|
03/07/2024 |
287.572 |
-0,20%
|
154,45
|
153,30
|
154,55
|
153,65
|
02/07/2024 |
274.266 |
0,26%
|
153,20
|
152,10
|
153,95
|
153,95
|
01/07/2024 |
294.998 |
-0,81%
|
155,90
|
153,25
|
155,90
|
153,55
|
28/06/2024 |
378.377 |
-0,35%
|
156,45
|
154,15
|
156,60
|
154,80
|
27/06/2024 |
288.591 |
1,21%
|
153,80
|
153,60
|
155,35
|
155,35
|
26/06/2024 |
340.120 |
-0,16%
|
154,70
|
152,65
|
155,70
|
153,50
|
25/06/2024 |
341.415 |
0,00%
|
153,30
|
153,00
|
154,70
|
153,75
|
24/06/2024 |
351.257 |
0,49%
|
153,00
|
153,00
|
154,55
|
153,75
|
21/06/2024 |
2.174.927 |
-1,20%
|
154,45
|
153,00
|
155,35
|
153,00
|
20/06/2024 |
329.578 |
1,38%
|
152,55
|
152,10
|
154,85
|
154,85
|
19/06/2024 |
369.055 |
-1,17%
|
154,55
|
152,30
|
154,55
|
152,75
|
18/06/2024 |
338.840 |
1,11%
|
153,75
|
153,60
|
155,20
|
154,55
|
17/06/2024 |
317.411 |
0,10%
|
153,15
|
151,75
|
153,75
|
152,85
|
14/06/2024 |
704.125 |
0,26%
|
152,45
|
151,55
|
153,50
|
152,70
|
13/06/2024 |
456.080 |
0,59%
|
152,00
|
151,65
|
152,90
|
152,30
|
12/06/2024 |
368.129 |
1,48%
|
149,60
|
149,10
|
151,85
|
151,40
|
11/06/2024 |
335.251 |
0,47%
|
149,20
|
148,45
|
150,10
|
149,20
|
10/06/2024 |
312.559 |
-0,70%
|
149,10
|
148,15
|
150,05
|
148,50
|
07/06/2024 |
291.281 |
-0,53%
|
150,60
|
149,55
|
151,05
|
149,55
|
06/06/2024 |
304.219 |
0,57%
|
150,00
|
149,95
|
151,00
|
150,35
|
05/06/2024 |
354.649 |
1,74%
|
147,50
|
147,30
|
149,70
|
149,50
|
04/06/2024 |
402.523 |
0,72%
|
145,90
|
145,00
|
147,25
|
146,95
|
03/06/2024 |
450.450 |
-0,10%
|
147,40
|
145,55
|
147,60
|
145,90
|
31/05/2024 |
962.691 |
0,24%
|
146,05
|
145,55
|
146,75
|
146,05
|
30/05/2024 |
396.643 |
-1,79%
|
148,55
|
145,65
|
148,70
|
145,70
|
29/05/2024 |
388.652 |
-0,84%
|
149,00
|
147,60
|
149,50
|
148,35
|
28/05/2024 |
396.302 |
-0,99%
|
151,10
|
149,00
|
151,60
|
149,60
|
27/05/2024 |
136.470 |
-0,10%
|
151,25
|
150,20
|
151,30
|
151,10
|
24/05/2024 |
335.934 |
0,97%
|
149,30
|
149,15
|
151,40
|
151,25
|
23/05/2024 |
316.740 |
1,18%
|
148,85
|
148,10
|
149,80
|
149,80
|
22/05/2024 |
276.649 |
0,61%
|
147,40
|
146,95
|
148,05
|
148,05
|
21/05/2024 |
335.481 |
0,03%
|
147,00
|
146,70
|
147,90
|
147,15
|
20/05/2024 |
168.338 |
0,34%
|
146,55
|
146,45
|
147,25
|
147,10
|
17/05/2024 |
404.454 |
0,10%
|
145,85
|
145,55
|
147,00
|
146,60
|
16/05/2024 |
342.095 |
0,76%
|
145,85
|
145,00
|
146,70
|
146,45
|
15/05/2024 |
465.703 |
0,00%
|
145,80
|
144,65
|
146,65
|
145,35
|
14/05/2024 |
411.974 |
-0,62%
|
146,30
|
144,65
|
146,65
|
145,35
|
13/05/2024 |
253.484 |
-0,48%
|
147,10
|
145,80
|
147,60
|
146,25
|
10/05/2024 |
395.090 |
0,07%
|
147,00
|
146,15
|
147,35
|
146,95
|
09/05/2024 |
266.995 |
0,48%
|
147,10
|
147,05
|
148,50
|
148,20
|
08/05/2024 |
396.748 |
1,03%
|
146,30
|
145,95
|
148,25
|
147,50
|
07/05/2024 |
410.310 |
1,25%
|
145,30
|
144,30
|
146,10
|
146,00
|
06/05/2024 |
236.161 |
0,42%
|
144,00
|
144,00
|
145,15
|
144,20
|
03/05/2024 |
570.746 |
2,03%
|
141,50
|
140,95
|
143,70
|
143,60
|
02/05/2024 |
520.462 |
0,00%
|
140,70
|
139,35
|
141,10
|
140,75
|
01/05/2024 |
0 |
-0,28%
|
140,90
|
139,95
|
141,50
|
140,75
|
30/04/2024 |
410.270 |
-0,28%
|
140,90
|
139,95
|
141,50
|
140,75
|
29/04/2024 |
307.105 |
-1,23%
|
143,20
|
141,15
|
143,40
|
141,15
|
26/04/2024 |
544.463 |
2,22%
|
141,25
|
140,00
|
143,25
|
142,90
|
25/04/2024 |
556.749 |
-1,24%
|
141,10
|
138,00
|
141,95
|
139,80
|
24/04/2024 |
381.241 |
-0,63%
|
142,35
|
141,50
|
143,75
|
141,55
|
23/04/2024 |
346.328 |
0,78%
|
141,35
|
141,15
|
142,80
|
142,45
|
22/04/2024 |
293.936 |
0,57%
|
141,30
|
140,80
|
141,95
|
141,35
|
19/04/2024 |
575.281 |
-0,60%
|
140,80
|
139,65
|
141,45
|
140,55
|
18/04/2024 |
483.580 |
0,18%
|
140,95
|
139,90
|
141,95
|
141,40
|
17/04/2024 |
365.169 |
-0,21%
|
141,95
|
141,15
|
143,10
|
141,15
|
16/04/2024 |
475.714 |
-0,53%
|
140,80
|
140,00
|
141,90
|
141,45
|
15/04/2024 |
407.232 |
0,82%
|
141,30
|
140,95
|
143,40
|
142,20
|
12/04/2024 |
426.523 |
0,57%
|
141,00
|
140,50
|
142,10
|
141,05
|
11/04/2024 |
378.561 |
0,43%
|
139,45
|
139,15
|
140,70
|
140,25
|
10/04/2024 |
460.065 |
-0,36%
|
140,85
|
138,55
|
140,95
|
139,65
|
09/04/2024 |
434.530 |
-0,11%
|
139,85
|
139,55
|
140,95
|
140,15
|
08/04/2024 |
361.434 |
-0,57%
|
140,90
|
140,25
|
141,50
|
140,30
|
05/04/2024 |
565.454 |
1,33%
|
138,05
|
137,55
|
141,10
|
141,10
|
04/04/2024 |
725.265 |
-0,89%
|
140,00
|
138,30
|
140,05
|
139,25
|
03/04/2024 |
516.420 |
-0,57%
|
141,00
|
139,75
|
141,50
|
140,50
|
02/04/2024 |
508.378 |
-2,69%
|
144,90
|
141,15
|
145,65
|
141,30
|
01/04/2024 |
0 |
-0,10%
|
145,20
|
144,90
|
145,90
|
145,20
|
28/03/2024 |
543.875 |
-0,10%
|
145,20
|
144,90
|
145,90
|
145,20
|
27/03/2024 |
454.503 |
0,66%
|
145,15
|
144,60
|
146,65
|
145,35
|
26/03/2024 |
392.890 |
-0,31%
|
144,15
|
143,95
|
145,35
|
144,40
|
25/03/2024 |
451.915 |
-1,23%
|
146,75
|
144,60
|
146,85
|
144,85
|
22/03/2024 |
420.538 |
0,31%
|
146,50
|
145,20
|
146,70
|
146,65
|
21/03/2024 |
501.289 |
-0,31%
|
147,85
|
144,90
|
148,00
|
146,20
|
20/03/2024 |
465.265 |
0,69%
|
146,10
|
145,85
|
147,70
|
146,65
|
19/03/2024 |
538.326 |
0,31%
|
145,05
|
144,40
|
145,65
|
145,65
|
18/03/2024 |
278.902 |
0,45%
|
145,00
|
144,15
|
145,45
|
145,20
|
15/03/2024 |
1.097.630 |
0,14%
|
144,20
|
143,70
|
145,70
|
144,55
|
14/03/2024 |
404.781 |
0,21%
|
144,70
|
142,60
|
145,05
|
144,35
|
13/03/2024 |
511.382 |
-0,48%
|
144,75
|
143,75
|
144,90
|
144,05
|
12/03/2024 |
478.992 |
0,66%
|
144,00
|
143,20
|
144,75
|
144,75
|
11/03/2024 |
413.085 |
-1,64%
|
146,10
|
143,35
|
146,40
|
143,80
|
08/03/2024 |
704.103 |
0,34%
|
146,05
|
145,15
|
146,70
|
146,20
|
07/03/2024 |
520.490 |
0,97%
|
144,20
|
143,60
|
145,90
|
145,70
|
06/03/2024 |
533.201 |
-0,86%
|
145,30
|
142,80
|
145,30
|
144,30
|
05/03/2024 |
282.597 |
-0,10%
|
145,95
|
145,05
|
146,55
|
145,55
|
04/03/2024 |
417.374 |
0,31%
|
145,20
|
144,60
|
145,95
|
145,70
|
01/03/2024 |
485.454 |
-0,41%
|
145,60
|
143,90
|
146,00
|
145,25
|
29/02/2024 |
936.032 |
-0,10%
|
146,20
|
145,55
|
146,55
|
145,85
|
28/02/2024 |
361.046 |
0,34%
|
145,75
|
144,80
|
146,80
|
146,00
|