EuroCommercial Properties NV (ECMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	47.309	-1,16%	20,08	19,32	20,08	19,57
27/02/2024	23.300	-0,50%	19,96	19,71	19,96	19,80
26/02/2024	40.940	-1,29%	20,06	19,86	20,10	19,90
23/02/2024	28.917	0,00%	20,16	20,06	20,24	20,16
22/02/2024	25.652	0,60%	20,24	20,04	20,24	20,16
21/02/2024	34.724	0,70%	19,99	19,90	20,18	20,04
20/02/2024	40.642	-0,70%	20,14	19,64	20,14	19,90
19/02/2024	15.475	0,20%	20,12	19,92	20,22	20,04
16/02/2024	30.220	-0,30%	20,10	19,80	20,12	20,00
15/02/2024	35.065	1,83%	19,85	19,72	20,22	20,06
14/02/2024	40.289	0,31%	19,68	19,40	19,89	19,70
13/02/2024	29.652	-2,58%	20,14	19,62	20,16	19,64
12/02/2024	32.805	1,10%	20,00	19,92	20,16	20,16
09/02/2024	34.576	-2,06%	20,32	19,92	20,40	19,94
08/02/2024	45.383	1,60%	20,24	20,10	20,38	20,36
07/02/2024	59.771	-0,60%	20,14	20,04	20,26	20,04
06/02/2024	43.822	-0,20%	20,22	20,08	20,32	20,16
05/02/2024	40.738	1,00%	20,04	19,95	20,32	20,20
02/02/2024	37.346	-1,09%	20,54	19,93	20,54	20,00
01/02/2024	44.128	-2,88%	20,80	20,18	20,80	20,22
31/01/2024	55.006	-0,57%	20,94	20,60	20,96	20,82
30/01/2024	21.257	-0,66%	21,12	20,88	21,20	20,94
29/01/2024	36.123	0,19%	21,30	20,76	21,38	21,08
26/01/2024	28.589	-0,28%	20,82	20,82	21,12	21,04
25/01/2024	28.012	0,48%	20,72	20,72	21,10	21,10
24/01/2024	48.755	1,55%	20,80	20,76	21,02	21,00
23/01/2024	44.820	-2,08%	21,12	20,64	21,12	20,68
22/01/2024	37.585	0,86%	21,18	20,82	21,26	21,12
19/01/2024	58.220	0,19%	21,04	20,78	21,10	20,94
18/01/2024	36.561	0,00%	21,36	20,90	21,36	20,90
17/01/2024	28.660	-1,97%	21,10	20,72	21,10	20,90
16/01/2024	20.401	-1,21%	21,28	21,24	21,64	21,32
15/01/2024	24.502	-1,55%	21,94	21,44	22,10	21,58
12/01/2024	71.028	-1,35%	22,28	21,86	22,70	21,92
11/01/2024	73.603	-0,09%	22,24	22,10	22,42	22,22
10/01/2024	100.776	0,88%	22,58	22,50	22,94	22,88
09/01/2024	53.484	1,07%	22,26	22,24	22,70	22,68
08/01/2024	26.421	0,00%	22,40	22,04	22,52	22,44
05/01/2024	26.124	0,00%	22,46	22,14	22,50	22,44
04/01/2024	48.198	1,36%	22,22	22,10	22,44	22,44
03/01/2024	30.186	-1,34%	22,20	22,02	22,60	22,14
02/01/2024	38.629	1,08%	22,44	22,28	22,62	22,44
29/12/2023	60.274	-0,98%	22,40	22,16	22,50	22,20
28/12/2023	30.023	0,09%	22,44	22,14	22,52	22,42
27/12/2023	39.581	0,81%	22,22	22,12	22,50	22,40
26/12/2023	19.430	-0,27%	22,30	22,12	22,42	22,22
22/12/2023	19.430	-0,27%	22,30	22,12	22,42	22,22
21/12/2023	48.488	-1,15%	22,44	22,26	22,54	22,28
20/12/2023	52.012	0,72%	21,96	21,96	22,64	22,54
19/12/2023	45.868	1,08%	22,32	22,14	22,38	22,38
18/12/2023	44.475	-0,54%	22,08	21,96	22,38	22,14
15/12/2023	368.346	2,02%	21,66	21,66	22,26	22,26
14/12/2023	63.397	3,61%	21,20	21,20	22,12	21,82
13/12/2023	39.448	-0,66%	21,30	21,04	21,32	21,06
12/12/2023	48.055	-0,47%	21,40	21,06	21,48	21,20
11/12/2023	44.589	-0,37%	21,36	21,08	21,40	21,30
08/12/2023	39.726	0,66%	21,46	21,20	21,50	21,38
07/12/2023	36.964	-1,12%	22,00	21,12	22,00	21,24
06/12/2023	40.392	-0,09%	21,14	21,14	21,52	21,48
05/12/2023	40.145	-1,01%	21,80	21,28	21,90	21,50
04/12/2023	38.110	-0,37%	21,90	21,70	22,16	21,72
01/12/2023	27.424	1,68%	21,44	21,44	21,80	21,80
30/11/2023	179.264	0,38%	21,26	21,26	21,58	21,44
29/11/2023	34.166	0,66%	21,22	21,06	21,46	21,36
28/11/2023	28.493	0,86%	21,04	20,94	21,22	21,22
27/11/2023	20.645	0,00%	20,72	20,72	21,04	21,04
24/11/2023	20.288	-0,19%	21,10	20,78	21,14	21,04
23/11/2023	17.345	-0,10%	20,78	20,68	21,10	21,08
22/11/2023	17.943	0,57%	20,50	20,50	21,18	21,10
21/11/2023	34.894	-0,19%	20,62	20,62	21,32	20,98
20/11/2023	48.464	-1,32%	21,30	20,70	21,30	21,02
17/11/2023	52.212	0,66%	21,00	21,00	21,44	21,30
16/11/2023	38.047	-2,22%	21,48	21,16	21,66	21,16
15/11/2023	65.662	-1,64%	22,10	21,64	22,18	21,64
14/11/2023	35.454	3,68%	21,00	21,00	22,08	22,00
13/11/2023	21.319	-1,76%	21,66	21,22	21,72	21,22
10/11/2023	42.268	-1,19%	21,50	21,44	21,68	21,60
09/11/2023	32.086	1,02%	21,32	21,32	21,92	21,86
08/11/2023	46.644	-0,19%	21,70	21,48	21,82	21,64
07/11/2023	37.168	0,65%	22,00	21,56	22,00	21,68
06/11/2023	63.095	-2,89%	22,26	21,54	22,44	21,54
03/11/2023	62.174	2,12%	21,82	21,82	22,56	22,18
02/11/2023	51.038	4,52%	20,90	20,86	21,76	21,72
01/11/2023	51.242	2,67%	20,32	20,28	20,78	20,78
31/10/2023	83.099	0,90%	20,16	20,16	20,60	20,24
30/10/2023	36.761	0,75%	19,95	19,95	20,30	20,06
27/10/2023	17.923	1,38%	19,50	19,50	20,04	19,91
26/10/2023	40.023	0,26%	19,26	19,26	19,66	19,64
25/10/2023	54.206	-0,91%	20,28	19,38	20,28	19,59
24/10/2023	36.583	1,03%	19,49	19,30	19,83	19,69
23/10/2023	38.140	-0,61%	19,57	19,30	19,69	19,49
20/10/2023	29.200	-0,56%	19,26	19,26	19,67	19,61
19/10/2023	38.327	-0,20%	19,64	19,44	19,73	19,72
18/10/2023	33.127	-0,90%	20,00	19,76	20,10	19,76
17/10/2023	34.342	-0,90%	20,08	19,79	20,08	19,94
16/10/2023	27.361	2,03%	20,06	19,79	20,28	20,12
13/10/2023	45.553	-3,71%	20,46	19,66	20,46	19,72
12/10/2023	28.904	0,89%	20,32	20,32	20,56	20,48
11/10/2023	50.188	1,81%	20,08	20,00	20,32	20,30
10/10/2023	50.957	-1,68%	20,46	19,94	20,52	19,94