EuroCommercial Properties NV (ECMPA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	16.034	-0,09%	21,30	21,16	21,46	21,30
19/05/2023	18.873	0,57%	21,20	21,10	21,38	21,32
18/05/2023	34.068	-0,47%	21,44	21,10	21,50	21,20
17/05/2023	31.153	-0,09%	21,20	21,04	21,44	21,30
16/05/2023	26.651	0,00%	21,20	21,16	21,34	21,32
15/05/2023	30.768	1,52%	21,30	21,00	21,32	21,32
12/05/2023	32.291	-0,38%	21,06	21,00	21,40	21,00
11/05/2023	31.725	0,77%	20,74	20,74	21,38	21,08
10/05/2023	40.728	-0,85%	21,16	20,72	21,20	20,92
09/05/2023	54.500	-2,77%	21,50	21,10	21,52	21,10
08/05/2023	24.771	0,65%	21,58	21,52	21,80	21,70
05/05/2023	46.079	1,13%	21,70	21,20	21,70	21,56
04/05/2023	31.998	-0,75%	21,40	21,10	21,44	21,32
03/05/2023	55.822	-0,46%	21,62	21,20	21,68	21,48
02/05/2023	30.996	-0,74%	21,96	21,50	22,04	21,58
01/05/2023	36.385	1,87%	21,00	21,00	21,80	21,74
28/04/2023	36.385	1,87%	21,00	21,00	21,80	21,74
27/04/2023	26.633	-0,09%	20,56	20,56	21,48	21,34
26/04/2023	49.875	2,69%	21,22	20,62	21,48	21,36
25/04/2023	41.289	-1,98%	21,08	20,58	21,08	20,80
24/04/2023	23.773	-0,66%	21,34	21,20	21,46	21,22
21/04/2023	47.831	-1,48%	21,56	21,22	21,70	21,36
20/04/2023	44.537	-0,46%	21,86	21,68	21,96	21,68
19/04/2023	53.126	0,46%	21,12	20,82	21,80	21,78
18/04/2023	29.128	0,28%	21,66	21,66	21,96	21,68
17/04/2023	50.482	0,37%	21,18	21,18	21,76	21,62
14/04/2023	65.635	2,57%	21,10	20,96	21,58	21,54
13/04/2023	37.104	0,00%	21,12	20,76	21,12	21,00
12/04/2023	51.682	2,44%	20,50	20,40	21,06	21,00
11/04/2023	22.709	-0,20%	20,56	20,50	20,80	20,50
10/04/2023	30.929	1,58%	20,22	19,98	20,64	20,54
06/04/2023	30.929	1,58%	20,22	19,98	20,64	20,54
05/04/2023	63.187	-1,94%	20,80	20,10	20,86	20,22
04/04/2023	27.266	-0,87%	21,00	20,60	21,06	20,62
03/04/2023	32.967	-0,76%	21,02	20,76	21,02	20,80
31/03/2023	61.790	1,65%	20,70	20,36	20,96	20,96
30/03/2023	38.703	2,08%	20,20	20,10	20,74	20,62
29/03/2023	43.538	0,80%	20,24	19,90	20,28	20,20
28/03/2023	49.850	-1,67%	20,40	19,89	20,62	20,04
27/03/2023	48.076	-0,97%	20,96	20,24	20,96	20,38
24/03/2023	128.850	-6,20%	22,28	20,32	22,84	20,58
23/03/2023	52.188	-0,99%	22,28	21,66	22,28	21,94
22/03/2023	116.096	-2,72%	22,88	22,06	22,88	22,16
21/03/2023	31.944	0,44%	22,56	22,46	23,04	22,78
20/03/2023	32.217	1,25%	22,40	21,90	22,74	22,68
17/03/2023	83.170	-1,84%	22,80	22,36	22,94	22,40
16/03/2023	25.045	-0,78%	23,24	22,48	23,24	22,82
15/03/2023	52.469	-2,21%	23,60	22,36	23,60	23,00
14/03/2023	67.749	3,52%	22,74	22,70	23,62	23,52
13/03/2023	57.175	-0,96%	22,90	22,16	23,00	22,72
10/03/2023	50.973	-1,21%	22,80	22,60	23,04	22,94
09/03/2023	75.113	-2,19%	23,60	22,80	23,62	23,22
08/03/2023	37.189	1,28%	23,42	23,20	23,90	23,74
07/03/2023	44.243	0,60%	24,00	23,38	24,12	23,44
06/03/2023	21.283	0,43%	23,24	23,00	23,36	23,30
03/03/2023	28.052	0,09%	23,26	23,00	23,26	23,20
02/03/2023	20.847	0,17%	22,88	22,88	23,36	23,18
01/03/2023	39.261	-1,03%	23,12	23,12	23,38	23,14
28/02/2023	64.495	-0,34%	23,44	23,18	23,54	23,38
27/02/2023	36.165	1,74%	23,00	23,00	23,48	23,46
24/02/2023	49.505	0,26%	23,00	22,96	23,28	23,06
23/02/2023	33.888	1,59%	22,82	22,60	23,00	23,00
22/02/2023	27.625	-1,05%	22,78	22,28	22,78	22,64
21/02/2023	16.887	-0,61%	23,02	22,76	23,02	22,88
20/02/2023	29.819	-1,46%	23,64	22,90	23,64	23,02
17/02/2023	26.265	0,52%	23,20	23,14	23,40	23,36
16/02/2023	25.085	-0,17%	23,42	23,06	23,42	23,24
15/02/2023	20.585	-1,19%	23,38	23,18	23,46	23,28
14/02/2023	38.999	0,94%	23,32	23,30	23,98	23,56
13/02/2023	25.629	0,17%	23,38	23,12	23,44	23,34
10/02/2023	25.318	-2,18%	23,44	23,08	23,72	23,30
09/02/2023	48.895	1,19%	23,30	23,30	23,92	23,82
08/02/2023	48.490	1,38%	23,18	23,18	23,56	23,54
07/02/2023	29.118	0,09%	23,04	22,98	23,24	23,22
06/02/2023	24.482	-1,02%	23,48	23,04	23,48	23,20
03/02/2023	36.986	-0,51%	23,46	23,26	23,58	23,44
02/02/2023	59.403	2,88%	23,28	22,92	23,56	23,56
01/02/2023	41.807	-0,26%	22,96	22,80	23,16	22,90
31/01/2023	76.628	-0,52%	23,10	22,84	23,26	22,96
30/01/2023	37.315	0,87%	22,72	22,60	23,12	23,08
27/01/2023	116.307	1,33%	22,60	22,52	23,22	22,88
26/01/2023	58.740	1,80%	22,16	22,06	22,64	22,58
25/01/2023	58.635	-1,77%	22,80	21,90	22,80	22,18
24/01/2023	94.219	1,62%	22,40	22,10	22,66	22,58
23/01/2023	109.534	0,09%	23,00	22,62	23,18	22,82
20/01/2023	147.340	0,53%	23,00	22,50	23,00	22,80
19/01/2023	90.858	-0,18%	22,56	22,34	22,86	22,68
18/01/2023	74.737	-0,26%	22,86	22,60	23,14	22,72
17/01/2023	85.992	0,18%	22,64	22,30	22,90	22,78
16/01/2023	38.723	-0,44%	23,08	22,64	23,08	22,74
13/01/2023	75.344	-1,97%	23,50	22,82	23,50	22,84
12/01/2023	105.012	0,09%	23,00	22,92	23,60	23,30
11/01/2023	41.191	-1,11%	23,50	23,14	23,60	23,28
10/01/2023	58.973	-1,51%	23,80	23,42	23,94	23,54
09/01/2023	50.201	0,67%	23,84	23,72	24,06	23,90
06/01/2023	33.973	0,68%	23,66	23,34	23,76	23,74
05/01/2023	50.745	-0,25%	23,42	23,00	23,90	23,58
04/01/2023	57.819	0,68%	23,50	23,48	23,98	23,64
03/01/2023	32.980	0,77%	23,30	23,30	23,70	23,48
02/01/2023	26.417	3,10%	23,04	22,92	23,44	23,30