Wolters Kluwer NV (WKL)
Exportar para Excel
<< < 2 3 4 5 6 > |
29/12/2022 |
181.943 |
-0,12%
|
99,28
|
98,62
|
99,78
|
99,64
|
28/12/2022 |
262.766 |
-0,24%
|
99,82
|
99,54
|
100,45
|
99,76
|
27/12/2022 |
196.223 |
0,44%
|
100,50
|
99,80
|
100,95
|
100,00
|
23/12/2022 |
297.311 |
-0,74%
|
99,66
|
99,14
|
100,50
|
99,56
|
22/12/2022 |
381.205 |
-0,40%
|
100,35
|
100,15
|
101,50
|
100,30
|
21/12/2022 |
531.802 |
1,06%
|
100,20
|
99,46
|
100,85
|
100,70
|
20/12/2022 |
620.749 |
-1,10%
|
99,94
|
97,50
|
101,30
|
99,64
|
19/12/2022 |
461.079 |
-0,54%
|
101,50
|
100,30
|
101,60
|
100,75
|
16/12/2022 |
1.106.839 |
-1,46%
|
102,55
|
100,55
|
102,85
|
101,30
|
15/12/2022 |
604.954 |
-1,72%
|
103,90
|
102,15
|
104,50
|
102,80
|
14/12/2022 |
586.740 |
0,48%
|
103,45
|
103,00
|
105,15
|
104,60
|
13/12/2022 |
796.943 |
-0,53%
|
104,70
|
102,50
|
105,60
|
104,10
|
12/12/2022 |
417.155 |
-0,19%
|
104,70
|
104,20
|
105,30
|
104,65
|
09/12/2022 |
417.571 |
0,91%
|
104,30
|
103,70
|
105,35
|
104,85
|
08/12/2022 |
455.940 |
-0,81%
|
105,10
|
103,30
|
105,30
|
103,90
|
07/12/2022 |
531.079 |
0,58%
|
103,95
|
103,90
|
105,40
|
104,75
|
06/12/2022 |
413.453 |
-0,10%
|
104,00
|
103,95
|
105,20
|
104,15
|
05/12/2022 |
340.822 |
-0,90%
|
105,05
|
103,55
|
105,15
|
104,25
|
02/12/2022 |
600.451 |
0,10%
|
104,85
|
104,50
|
106,15
|
105,20
|
01/12/2022 |
648.256 |
-0,10%
|
102,60
|
102,00
|
105,50
|
105,10
|
30/11/2022 |
1.253.076 |
0,86%
|
104,70
|
104,25
|
105,50
|
105,20
|
29/11/2022 |
540.892 |
-1,28%
|
105,45
|
103,85
|
106,10
|
104,30
|
28/11/2022 |
526.988 |
0,33%
|
105,35
|
103,90
|
106,20
|
105,65
|
25/11/2022 |
364.711 |
0,81%
|
104,60
|
104,40
|
105,30
|
105,30
|
24/11/2022 |
300.364 |
-0,24%
|
104,60
|
103,80
|
105,00
|
104,45
|
23/11/2022 |
324.843 |
0,53%
|
104,15
|
103,60
|
105,10
|
104,70
|
22/11/2022 |
662.862 |
0,14%
|
103,35
|
102,70
|
104,95
|
104,15
|
21/11/2022 |
379.404 |
1,71%
|
102,75
|
101,85
|
104,25
|
104,00
|
18/11/2022 |
514.394 |
0,89%
|
101,55
|
101,00
|
102,50
|
102,25
|
17/11/2022 |
594.733 |
-0,20%
|
101,90
|
101,05
|
102,45
|
101,35
|
16/11/2022 |
483.680 |
1,15%
|
100,65
|
100,30
|
102,00
|
101,55
|
15/11/2022 |
498.941 |
0,42%
|
100,10
|
100,00
|
101,90
|
100,40
|
14/11/2022 |
455.480 |
0,99%
|
98,88
|
98,52
|
101,00
|
99,98
|
11/11/2022 |
767.126 |
-4,39%
|
103,75
|
97,98
|
104,10
|
99,00
|
10/11/2022 |
661.397 |
2,42%
|
100,10
|
98,74
|
103,85
|
103,55
|
09/11/2022 |
450.955 |
0,60%
|
100,10
|
99,82
|
101,55
|
101,10
|
08/11/2022 |
501.400 |
3,14%
|
97,22
|
97,00
|
100,80
|
100,50
|
07/11/2022 |
509.891 |
-2,11%
|
99,34
|
96,96
|
99,60
|
97,44
|
04/11/2022 |
694.225 |
-0,36%
|
99,70
|
98,48
|
100,55
|
99,54
|
03/11/2022 |
627.031 |
-2,20%
|
101,55
|
97,52
|
101,55
|
99,90
|
02/11/2022 |
557.444 |
0,25%
|
103,25
|
101,05
|
103,80
|
102,15
|
01/11/2022 |
654.810 |
-5,25%
|
108,30
|
101,45
|
108,55
|
101,90
|
31/10/2022 |
533.062 |
-0,09%
|
108,00
|
106,75
|
108,20
|
107,55
|
28/10/2022 |
446.027 |
1,13%
|
106,50
|
106,10
|
107,65
|
107,65
|
27/10/2022 |
637.158 |
-0,47%
|
106,90
|
106,30
|
107,45
|
106,45
|
26/10/2022 |
637.153 |
-0,47%
|
107,30
|
106,15
|
107,80
|
106,95
|
25/10/2022 |
807.979 |
4,12%
|
104,85
|
104,20
|
108,15
|
107,45
|
24/10/2022 |
704.811 |
2,33%
|
101,20
|
101,15
|
104,70
|
103,20
|
21/10/2022 |
444.496 |
0,35%
|
100,40
|
98,94
|
100,85
|
100,85
|
20/10/2022 |
514.803 |
-0,79%
|
101,00
|
99,08
|
101,85
|
100,50
|
19/10/2022 |
381.188 |
0,05%
|
101,40
|
101,05
|
102,10
|
101,30
|
18/10/2022 |
385.025 |
1,25%
|
100,60
|
100,45
|
101,75
|
101,25
|
17/10/2022 |
422.291 |
1,11%
|
99,36
|
97,94
|
100,85
|
100,00
|
14/10/2022 |
523.853 |
1,77%
|
97,44
|
97,44
|
100,65
|
98,90
|
13/10/2022 |
840.713 |
-3,40%
|
100,25
|
96,08
|
100,25
|
97,18
|
12/10/2022 |
583.854 |
-0,84%
|
101,25
|
100,25
|
101,75
|
100,60
|
11/10/2022 |
482.089 |
0,15%
|
100,85
|
100,05
|
101,50
|
101,45
|
10/10/2022 |
424.325 |
0,00%
|
101,25
|
100,10
|
101,95
|
101,30
|
07/10/2022 |
497.218 |
-1,70%
|
102,30
|
101,30
|
103,40
|
101,30
|
06/10/2022 |
569.982 |
-1,53%
|
104,55
|
102,80
|
105,20
|
103,05
|
05/10/2022 |
572.300 |
1,85%
|
104,15
|
102,55
|
104,85
|
104,65
|
04/10/2022 |
672.345 |
2,77%
|
100,30
|
99,86
|
102,80
|
102,75
|
03/10/2022 |
532.593 |
0,06%
|
99,04
|
97,74
|
100,35
|
99,98
|
30/09/2022 |
592.098 |
1,18%
|
98,68
|
98,46
|
100,30
|
99,92
|
29/09/2022 |
700.340 |
1,38%
|
98,36
|
96,66
|
98,90
|
98,76
|
28/09/2022 |
770.368 |
-0,55%
|
97,38
|
96,72
|
98,14
|
97,42
|
27/09/2022 |
840.776 |
-0,12%
|
100,55
|
97,96
|
101,35
|
97,96
|
26/09/2022 |
581.062 |
-0,73%
|
99,00
|
97,54
|
99,44
|
98,08
|
23/09/2022 |
454.976 |
-0,06%
|
99,52
|
97,46
|
99,52
|
98,80
|
22/09/2022 |
469.011 |
-2,07%
|
100,05
|
98,80
|
101,00
|
98,86
|
21/09/2022 |
565.794 |
1,66%
|
100,60
|
99,34
|
101,60
|
100,95
|
20/09/2022 |
467.256 |
-1,24%
|
100,95
|
98,58
|
101,15
|
99,30
|
19/09/2022 |
320.951 |
0,15%
|
100,60
|
99,02
|
100,95
|
100,55
|
16/09/2022 |
924.739 |
-0,10%
|
101,10
|
99,90
|
101,45
|
100,40
|
15/09/2022 |
419.255 |
-0,99%
|
102,00
|
100,40
|
102,00
|
100,50
|
14/09/2022 |
643.470 |
-0,44%
|
101,90
|
101,00
|
102,25
|
101,50
|
13/09/2022 |
684.038 |
-0,88%
|
102,50
|
101,80
|
103,70
|
101,95
|
12/09/2022 |
370.154 |
0,98%
|
102,20
|
101,55
|
103,00
|
102,85
|
09/09/2022 |
536.264 |
0,39%
|
101,35
|
100,90
|
102,90
|
101,85
|
08/09/2022 |
520.692 |
1,45%
|
100,40
|
99,86
|
101,85
|
101,45
|
07/09/2022 |
544.577 |
0,66%
|
99,20
|
98,54
|
100,45
|
100,00
|
06/09/2022 |
396.414 |
0,36%
|
98,82
|
98,56
|
99,92
|
99,34
|
05/09/2022 |
452.505 |
0,69%
|
96,54
|
95,80
|
99,46
|
98,98
|
02/09/2022 |
564.039 |
0,78%
|
97,80
|
96,78
|
98,44
|
98,30
|
01/09/2022 |
768.821 |
0,10%
|
97,00
|
96,70
|
98,74
|
97,54
|
31/08/2022 |
1.627.425 |
-6,17%
|
103,85
|
96,84
|
104,25
|
97,44
|
30/08/2022 |
993.915 |
0,73%
|
103,10
|
102,75
|
104,60
|
103,85
|
29/08/2022 |
620.975 |
-0,10%
|
103,15
|
102,85
|
104,70
|
103,75
|
26/08/2022 |
906.965 |
-1,10%
|
104,75
|
101,90
|
104,90
|
103,85
|
25/08/2022 |
514.483 |
0,43%
|
104,60
|
104,20
|
105,60
|
105,00
|
24/08/2022 |
419.069 |
-0,10%
|
104,15
|
103,90
|
105,00
|
104,55
|
23/08/2022 |
460.724 |
-2,52%
|
106,20
|
104,05
|
106,80
|
104,65
|
22/08/2022 |
461.610 |
0,56%
|
106,95
|
106,25
|
107,90
|
107,35
|
19/08/2022 |
462.718 |
0,28%
|
105,45
|
105,35
|
107,95
|
106,75
|
18/08/2022 |
528.595 |
1,62%
|
104,75
|
104,65
|
106,85
|
106,45
|
17/08/2022 |
459.227 |
0,34%
|
104,35
|
104,00
|
105,05
|
104,75
|
16/08/2022 |
520.929 |
-0,62%
|
105,35
|
103,45
|
105,35
|
104,40
|
15/08/2022 |
501.380 |
1,01%
|
104,05
|
103,95
|
105,40
|
105,05
|
12/08/2022 |
545.883 |
0,63%
|
103,45
|
102,70
|
104,50
|
104,00
|
11/08/2022 |
618.645 |
-1,34%
|
105,00
|
102,05
|
105,15
|
103,35
|