EuroCommercial Properties NV (ECMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,22%	23,00	23,00	23,10	23,05
17/07/2024	19.618	0,22%	23,00	23,00	23,10	23,05
16/07/2024	30.565	-0,65%	23,00	22,90	23,15	23,00
15/07/2024	26.369	0,22%	23,05	22,95	23,25	23,15
12/07/2024	41.504	0,44%	23,10	22,90	23,20	23,10
11/07/2024	42.790	1,32%	22,70	22,65	23,15	23,00
10/07/2024	24.639	0,89%	22,60	22,55	22,85	22,70
09/07/2024	42.569	0,00%	22,50	22,50	22,75	22,50
08/07/2024	35.979	-0,88%	22,70	22,50	22,85	22,50
05/07/2024	38.073	0,89%	22,45	22,45	22,80	22,70
04/07/2024	20.555	0,00%	22,40	22,40	22,80	22,50
03/07/2024	38.414	1,12%	22,50	22,25	22,50	22,50
02/07/2024	43.057	-1,11%	22,50	22,25	22,50	22,25
01/07/2024	58.551	0,00%	22,70	22,35	22,75	22,50
28/06/2024	121.182	1,12%	22,45	22,30	22,60	22,50
27/06/2024	80.139	1,14%	21,95	21,85	22,45	22,25
26/06/2024	82.731	-0,23%	22,00	21,80	22,15	22,00
25/06/2024	47.844	-0,68%	22,25	22,05	22,40	22,05
24/06/2024	30.800	0,91%	22,00	22,00	22,35	22,20
21/06/2024	109.814	-1,12%	22,00	21,95	22,20	22,00
20/06/2024	32.170	1,37%	21,90	21,90	22,30	22,25
19/06/2024	36.330	-0,90%	22,05	21,90	22,25	21,95
18/06/2024	75.400	2,31%	21,70	21,70	22,35	22,15
17/06/2024	61.058	0,00%	21,85	21,65	22,05	21,65
14/06/2024	85.068	-1,37%	21,95	21,35	22,00	21,65
13/06/2024	115.297	-2,66%	22,55	21,85	22,55	21,95
12/06/2024	150.098	3,74%	22,80	22,80	23,85	23,60
11/06/2024	91.914	-3,19%	23,40	22,75	23,40	22,75
10/06/2024	42.499	1,51%	23,15	23,00	23,65	23,50
07/06/2024	67.409	-1,28%	23,45	23,05	23,65	23,15
06/06/2024	30.036	-0,64%	23,60	23,45	23,90	23,45
05/06/2024	35.124	-0,21%	23,65	23,50	23,75	23,60
04/06/2024	63.303	0,21%	23,50	23,50	23,85	23,65
03/06/2024	47.380	2,61%	23,10	23,00	23,65	23,60
31/05/2024	74.757	0,44%	22,90	22,80	23,10	23,00
30/05/2024	39.338	0,88%	22,60	22,60	22,95	22,90
29/05/2024	33.278	-1,73%	23,10	22,60	23,10	22,70
28/05/2024	36.460	0,22%	23,05	22,95	23,45	23,10
27/05/2024	10.325	0,66%	22,80	22,80	23,15	23,05
24/05/2024	40.195	0,88%	22,65	22,60	23,10	22,90
23/05/2024	53.587	-0,87%	22,90	22,70	22,95	22,70
22/05/2024	64.750	0,66%	22,75	22,50	23,05	22,90
21/05/2024	31.543	1,56%	22,45	22,40	22,75	22,75
20/05/2024	19.750	0,22%	22,35	22,20	22,50	22,40
17/05/2024	27.097	-0,89%	22,50	22,35	22,55	22,35
16/05/2024	36.274	-0,44%	22,65	22,40	22,75	22,55
15/05/2024	21.151	1,57%	22,10	22,10	22,70	22,65
14/05/2024	23.355	0,91%	22,30	22,10	22,30	22,30
13/05/2024	20.961	0,46%	22,00	22,00	22,20	22,10
10/05/2024	54.248	1,15%	21,90	21,60	22,45	22,00
09/05/2024	28.366	-0,23%	21,75	21,75	21,95	21,75
08/05/2024	31.978	-0,23%	22,00	21,50	22,00	21,80
07/05/2024	83.438	0,00%	21,90	21,75	22,10	21,85
06/05/2024	51.667	0,23%	21,80	21,75	21,95	21,85
03/05/2024	26.946	0,46%	21,85	21,60	21,90	21,80
02/05/2024	43.750	1,40%	21,20	21,20	21,85	21,70
01/05/2024	42.833	0,00%	21,25	21,00	21,50	21,40
30/04/2024	42.833	1,18%	21,25	21,00	21,50	21,40
29/04/2024	20.647	0,95%	21,15	21,15	21,45	21,35
26/04/2024	47.238	1,93%	21,05	20,90	21,20	21,15
25/04/2024	57.702	-1,43%	21,05	20,65	21,05	20,75
24/04/2024	36.975	-1,41%	21,35	20,95	21,35	21,05
23/04/2024	31.827	1,19%	21,10	21,10	21,35	21,35
22/04/2024	72.109	1,69%	20,90	20,70	21,30	21,10
19/04/2024	26.240	-0,48%	20,80	20,65	20,80	20,75
18/04/2024	21.559	0,97%	20,75	20,55	20,85	20,85
17/04/2024	31.296	-2,13%	20,95	20,65	21,20	20,65
16/04/2024	58.069	-0,94%	21,05	20,95	21,15	21,10
15/04/2024	24.414	0,47%	21,30	21,30	21,45	21,30
12/04/2024	25.974	0,24%	21,30	21,10	21,30	21,20
11/04/2024	51.489	0,48%	21,20	20,80	21,25	21,15
10/04/2024	66.292	-0,71%	21,25	21,05	21,50	21,05
09/04/2024	42.425	-1,40%	21,50	21,20	21,55	21,20
08/04/2024	55.069	-0,46%	21,60	21,40	21,65	21,50
05/04/2024	46.524	-0,46%	21,50	21,40	21,65	21,60
04/04/2024	90.621	2,60%	21,20	21,10	21,70	21,70
03/04/2024	47.738	-0,94%	21,35	21,00	21,45	21,15
02/04/2024	45.701	0,99%	21,10	21,10	21,50	21,35
01/04/2024	0	1,15%	20,86	20,66	21,16	21,14
28/03/2024	33.389	1,15%	20,86	20,66	21,16	21,14
27/03/2024	55.328	0,77%	20,68	20,56	20,90	20,90
26/03/2024	45.438	0,29%	20,70	20,62	20,82	20,74
25/03/2024	63.673	0,98%	20,60	20,08	20,68	20,68
22/03/2024	80.954	-0,29%	20,78	20,22	20,94	20,48
21/03/2024	52.944	1,89%	20,18	20,18	20,66	20,54
20/03/2024	33.183	0,10%	20,18	19,82	20,20	20,16
19/03/2024	25.829	0,10%	20,18	19,89	20,18	20,14
18/03/2024	43.049	2,13%	19,73	19,73	20,18	20,12
15/03/2024	200.615	-0,10%	19,72	19,61	19,82	19,70
14/03/2024	42.501	0,10%	19,93	19,61	19,93	19,72
13/03/2024	76.997	-0,15%	19,75	19,57	19,88	19,70
12/03/2024	36.935	-1,35%	20,00	19,68	20,28	19,73
11/03/2024	44.172	-0,60%	20,00	19,97	20,28	20,00
08/03/2024	29.911	1,82%	20,00	19,76	20,18	20,12
07/03/2024	25.691	0,71%	19,62	19,55	19,98	19,76
06/03/2024	34.614	0,26%	19,60	19,57	19,85	19,62
05/03/2024	21.617	-0,56%	19,65	19,48	19,65	19,57
04/03/2024	14.513	-0,10%	19,72	19,62	19,94	19,68
01/03/2024	35.223	-0,56%	19,75	19,54	19,96	19,70
29/02/2024	65.294	1,23%	19,59	19,57	19,89	19,81