EuroCommercial Properties NV (ECMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	19.238	0,10%	20,18	20,10	20,28	20,28
06-10-2023	42.117	-1,07%	20,42	20,12	20,56	20,26
05-10-2023	40.381	-0,68%	20,50	20,36	20,66	20,48
04-10-2023	42.264	0,98%	20,20	20,14	20,62	20,62
03-10-2023	23.657	-2,48%	20,68	20,32	20,78	20,42
02-10-2023	27.439	-0,38%	21,02	20,90	21,22	20,94
29-09-2023	75.609	3,24%	20,74	20,44	21,04	21,02
28-09-2023	33.964	0,30%	20,70	20,16	20,70	20,36
27-09-2023	38.602	-1,46%	20,70	20,30	20,70	20,30
26-09-2023	18.902	-0,10%	20,54	20,50	20,74	20,60
25-09-2023	33.530	-1,81%	20,92	20,56	21,14	20,62
22-09-2023	37.058	-1,59%	21,26	20,74	21,26	21,00
21-09-2023	55.106	0,57%	21,04	21,04	21,46	21,34
20-09-2023	27.893	1,73%	21,48	20,84	21,48	21,22
19-09-2023	15.358	-0,48%	20,92	20,86	21,12	20,86
18-09-2023	32.278	-0,76%	21,20	20,90	21,22	20,96
15-09-2023	105.796	-3,39%	22,00	21,12	22,14	21,12
14-09-2023	36.006	0,18%	21,80	21,50	21,98	21,86
13-09-2023	15.200	-0,27%	21,54	21,54	21,92	21,82
12-09-2023	15.162	0,74%	21,66	21,66	21,88	21,88
11-09-2023	16.506	0,46%	21,64	21,58	21,72	21,72
08-09-2023	34.891	-0,64%	21,80	21,32	21,80	21,62
07-09-2023	24.434	-1,72%	21,92	21,60	22,12	21,76
06-09-2023	20.361	-0,72%	22,32	22,12	22,40	22,14
05-09-2023	14.677	-0,89%	22,42	22,24	22,56	22,30
04-09-2023	18.085	0,36%	22,54	22,24	22,64	22,50
01-09-2023	26.151	1,08%	22,18	22,18	22,56	22,42
31-08-2023	75.059	-1,07%	22,54	22,18	22,66	22,18
30-08-2023	21.939	-1,41%	22,70	22,34	22,74	22,42
29-08-2023	37.984	2,71%	22,20	22,08	22,76	22,74
28-08-2023	11.598	0,27%	22,18	22,00	22,28	22,14
25-08-2023	22.710	1,01%	21,52	21,52	22,32	22,08
24-08-2023	18.561	-0,55%	22,02	21,84	22,16	21,86
23-08-2023	17.634	1,20%	21,50	21,50	21,98	21,98
22-08-2023	23.936	1,02%	21,42	21,40	21,80	21,72
21-08-2023	19.736	-2,01%	21,88	21,44	21,90	21,50
18-08-2023	18.044	-0,99%	22,40	21,88	22,40	21,94
17-08-2023	14.439	-0,18%	22,00	22,00	22,30	22,16
16-08-2023	28.913	0,00%	22,16	22,08	22,30	22,20
15-08-2023	16.088	0,45%	22,10	21,96	22,20	22,20
14-08-2023	27.895	-0,54%	22,06	21,98	22,24	22,10
11-08-2023	24.723	-1,07%	22,42	22,06	22,44	22,22
10-08-2023	36.901	0,00%	22,54	22,36	22,62	22,46
09-08-2023	24.949	-0,36%	22,74	22,24	22,74	22,46
08-08-2023	29.543	-0,18%	22,40	22,36	22,78	22,54
07-08-2023	30.226	-0,88%	22,66	22,44	22,66	22,58
04-08-2023	23.874	0,89%	22,50	22,32	22,80	22,78
03-08-2023	18.903	-0,70%	22,62	22,52	22,88	22,58
02-08-2023	20.268	0,18%	23,00	22,56	23,00	22,74
01-08-2023	9.081	-1,30%	22,76	22,70	22,82	22,70
31-07-2023	52.261	1,14%	23,00	22,54	23,00	23,00
28-07-2023	15.239	-0,35%	22,60	22,60	22,88	22,74
27-07-2023	31.314	0,62%	22,70	22,70	23,00	22,82
26-07-2023	20.198	-0,35%	22,80	22,58	22,84	22,68
25-07-2023	24.214	1,07%	22,52	22,52	22,78	22,76
24-07-2023	34.568	-0,71%	22,70	22,52	22,88	22,52
21-07-2023	38.562	2,90%	22,32	22,02	22,68	22,68
20-07-2023	34.820	0,00%	22,04	21,84	22,36	22,04
19-07-2023	38.057	1,19%	21,92	21,78	22,08	22,04
18-07-2023	18.498	0,09%	21,70	21,56	21,82	21,78
17-07-2023	20.663	-2,51%	22,26	21,70	22,26	21,76
14-07-2023	15.307	-1,06%	22,60	22,26	22,60	22,32
13-07-2023	54.387	0,54%	22,50	22,24	22,56	22,56
12-07-2023	47.143	2,94%	21,92	21,84	22,44	22,44
11-07-2023	81.283	0,37%	21,62	21,50	22,00	21,80
10-07-2023	39.458	-1,09%	21,88	21,62	22,04	21,72
07-07-2023	20.467	0,64%	21,88	21,66	21,96	21,96
06-07-2023	24.371	-0,82%	22,14	21,80	22,14	21,82
05-07-2023	53.786	0,64%	21,88	21,56	22,10	22,00
04-07-2023	66.185	2,53%	21,50	21,48	21,98	21,86
03-07-2023	27.099	0,38%	21,38	21,24	21,50	21,32
30-06-2023	64.933	2,51%	21,24	21,08	21,58	21,24
29-06-2023	27.596	-0,39%	20,74	20,56	20,80	20,72
28-06-2023	23.402	1,76%	20,56	20,42	20,80	20,80
27-06-2023	15.943	0,59%	20,42	20,32	20,54	20,44
26-06-2023	32.492	0,20%	20,26	20,12	20,32	20,32
23-06-2023	40.106	-0,39%	20,30	20,22	20,36	20,28
22-06-2023	35.650	0,20%	20,26	20,18	20,40	20,36
21-06-2023	39.943	-1,55%	20,50	20,20	20,50	20,32
20-06-2023	25.252	-0,58%	20,70	20,50	20,74	20,64
19-06-2023	26.461	-2,17%	21,12	20,68	21,12	20,76
16-06-2023	84.059	0,76%	21,00	20,84	21,26	21,22
15-06-2023	68.706	-1,68%	21,58	20,94	21,60	21,06
14-06-2023	70.154	0,63%	22,30	22,30	22,66	22,42
13-06-2023	34.129	-1,15%	22,60	22,20	22,60	22,28
12-06-2023	44.012	-1,49%	22,80	22,48	22,80	22,54
09-06-2023	37.592	0,35%	22,70	22,44	22,92	22,88
08-06-2023	41.160	1,06%	22,50	22,46	22,82	22,80
07-06-2023	36.070	0,36%	22,54	22,32	22,76	22,56
06-06-2023	15.373	0,27%	22,00	22,00	22,52	22,48
05-06-2023	24.551	0,00%	22,54	22,42	22,82	22,42
02-06-2023	49.764	3,99%	21,88	21,64	22,44	22,42
01-06-2023	83.111	1,03%	21,34	20,80	21,60	21,56
31-05-2023	6.386	0,38%	21,12	21,08	21,40	21,34
30-05-2023	26.612	0,09%	21,30	21,26	21,46	21,26
29-05-2023	19.487	-0,19%	21,50	21,16	21,56	21,24
26-05-2023	24.644	-0,47%	21,50	21,28	21,50	21,28
25-05-2023	34.055	0,75%	21,50	21,10	21,50	21,38
24-05-2023	23.684	-1,76%	21,46	21,20	21,46	21,22
23-05-2023	28.669	1,41%	21,40	21,30	21,68	21,60