BiG | O banco que entende os seus valores.

EuroCommercial Properties NV (ECMPA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/12/2024	28.787	0,43%	23,60	23,30	23,60	23,45
03/12/2024	33.476	0,86%	23,60	23,20	23,60	23,35
02/12/2024	45.611	-2,11%	23,65	23,15	23,70	23,15
29/11/2024	62.835	0,00%	23,15	23,15	23,70	23,65
28/11/2024	26.828	0,64%	23,55	23,35	23,70	23,65
27/11/2024	61.070	1,29%	23,30	23,10	23,50	23,50
26/11/2024	51.485	-0,22%	23,40	23,00	23,40	23,20
25/11/2024	96.822	-0,22%	23,40	22,90	23,50	23,25
22/11/2024	59.801	1,97%	22,60	22,60	23,40	23,30
21/11/2024	31.882	-0,44%	22,80	22,80	23,00	22,85
20/11/2024	44.042	0,66%	22,55	22,55	23,05	22,95
19/11/2024	31.993	-0,22%	22,85	22,70	22,90	22,80
18/11/2024	63.747	-1,93%	23,30	22,80	23,30	22,85
15/11/2024	28.307	0,22%	23,10	23,10	23,30	23,30
14/11/2024	38.565	0,65%	23,25	23,10	23,40	23,25
13/11/2024	41.561	-0,65%	23,30	22,95	23,35	23,10
12/11/2024	39.161	-0,64%	23,30	23,10	23,35	23,25
11/11/2024	46.648	-0,21%	23,45	23,25	23,70	23,40
08/11/2024	42.917	1,30%	23,25	23,05	23,60	23,45
07/11/2024	36.085	1,09%	23,00	22,90	23,25	23,15
06/11/2024	33.612	-1,08%	23,60	22,80	23,60	22,90
05/11/2024	34.656	0,22%	23,05	23,05	23,25	23,15
04/11/2024	70.699	-2,12%	23,70	23,10	23,70	23,10
01/11/2024	43.943	1,07%	23,35	23,30	23,75	23,60
31/10/2024	38.605	-1,06%	24,10	23,15	24,10	23,35
30/10/2024	26.598	-0,42%	23,55	23,45	23,95	23,60
29/10/2024	21.247	-1,04%	23,85	23,60	23,95	23,70
28/10/2024	12.959	-0,21%	23,85	23,85	24,10	23,95
25/10/2024	37.632	0,84%	23,75	23,75	24,15	24,00
24/10/2024	18.658	-0,42%	24,40	23,80	24,40	23,80
23/10/2024	19.390	-0,21%	23,80	23,80	24,00	23,90
22/10/2024	26.987	-1,03%	24,20	23,80	24,20	23,95
21/10/2024	34.788	-1,22%	24,45	24,20	24,60	24,20
18/10/2024	32.671	-0,41%	24,50	24,35	24,55	24,50
17/10/2024	29.969	-1,01%	24,85	24,40	24,85	24,60
16/10/2024	35.957	1,02%	24,65	24,40	24,95	24,85
15/10/2024	45.698	-0,20%	24,40	24,35	24,70	24,60
14/10/2024	20.919	0,00%	24,75	24,50	24,75	24,65
11/10/2024	28.796	0,82%	24,65	24,35	24,80	24,65
10/10/2024	35.964	-0,41%	24,65	24,30	24,65	24,45
09/10/2024	36.030	1,45%	24,70	24,30	24,70	24,55
08/10/2024	66.463	-0,62%	24,35	24,10	24,45	24,20
07/10/2024	28.912	-1,02%	24,60	24,30	24,65	24,35
04/10/2024	29.306	0,00%	24,65	24,60	24,90	24,60
03/10/2024	40.402	-1,40%	25,05	24,60	25,05	24,60
02/10/2024	19.286	-1,19%	25,30	24,85	25,30	24,95
01/10/2024	44.697	1,41%	24,90	24,85	25,40	25,25
30/09/2024	88.119	-1,58%	25,20	24,90	25,40	24,90
27/09/2024	40.954	0,40%	25,20	25,10	25,40	25,30
26/09/2024	56.496	0,20%	25,05	25,05	25,40	25,20
25/09/2024	48.968	-0,98%	25,35	25,10	25,50	25,15
24/09/2024	45.288	-0,39%	25,60	25,20	25,65	25,40
23/09/2024	40.385	-0,20%	25,55	25,35	25,70	25,50
20/09/2024	177.228	0,99%	25,40	25,35	25,65	25,55
19/09/2024	38.821	0,40%	25,40	25,25	25,55	25,30
18/09/2024	52.039	0,00%	25,10	25,05	25,45	25,20
17/09/2024	36.689	-0,79%	25,40	25,20	25,65	25,20
16/09/2024	48.797	-0,20%	25,40	25,20	25,55	25,40
13/09/2024	42.134	2,41%	24,85	24,85	25,50	25,45
12/09/2024	55.199	1,02%	24,50	24,40	24,95	24,85
11/09/2024	40.310	-1,01%	24,80	24,60	24,80	24,60
10/09/2024	36.755	1,43%	24,60	24,55	24,85	24,85
09/09/2024	27.682	0,00%	24,50	24,40	24,60	24,50
06/09/2024	36.722	0,62%	24,35	24,15	24,60	24,50
05/09/2024	46.844	2,10%	23,90	23,90	24,50	24,35
04/09/2024	40.299	1,49%	23,75	23,20	23,90	23,85
03/09/2024	33.521	-0,84%	23,75	23,30	23,75	23,50
02/09/2024	36.856	1,28%	23,55	23,45	23,85	23,70
30/08/2024	122.323	0,65%	23,55	23,35	23,75	23,40
29/08/2024	55.647	-2,31%	23,80	23,20	24,05	23,25
28/08/2024	75.246	0,00%	24,00	23,70	24,05	23,80
27/08/2024	44.651	-0,63%	24,00	23,70	24,25	23,80
26/08/2024	39.918	0,84%	23,75	23,70	24,05	23,95
23/08/2024	39.977	1,06%	23,30	23,30	23,75	23,75
22/08/2024	24.328	-0,84%	23,65	23,50	23,75	23,50
21/08/2024	30.210	1,28%	23,10	23,10	23,70	23,70
20/08/2024	56.699	0,00%	23,10	23,10	23,70	23,40
19/08/2024	25.719	0,86%	23,35	23,20	23,40	23,40
16/08/2024	17.718	-0,22%	23,35	23,10	23,35	23,20
15/08/2024	18.254	0,22%	23,35	23,20	23,35	23,25
14/08/2024	22.969	-0,43%	23,30	23,10	23,40	23,20
13/08/2024	40.376	1,30%	23,15	23,05	23,35	23,30
12/08/2024	27.076	-1,08%	23,25	22,95	23,30	23,00
09/08/2024	53.734	0,43%	23,15	23,05	23,35	23,25
08/08/2024	53.717	0,43%	23,00	22,85	23,20	23,15
07/08/2024	21.177	1,54%	22,90	22,90	23,10	23,05
06/08/2024	34.028	1,11%	22,75	22,15	22,80	22,70
05/08/2024	65.163	-2,81%	22,50	21,90	22,70	22,45
02/08/2024	60.483	0,44%	22,95	22,70	23,15	23,10
01/08/2024	25.459	0,00%	22,95	22,95	23,25	23,00
31/07/2024	54.542	0,22%	22,95	22,90	23,30	23,00
30/07/2024	19.057	0,00%	22,95	22,90	23,10	22,95
29/07/2024	23.927	0,44%	22,95	22,90	23,15	22,95
26/07/2024	28.132	0,00%	22,95	22,70	23,05	22,85
25/07/2024	36.107	-0,22%	22,90	22,55	22,90	22,85
24/07/2024	29.744	-0,87%	22,90	22,75	23,05	22,90
23/07/2024	44.681	-0,43%	23,20	23,00	23,35	23,10
22/07/2024	38.658	1,53%	22,80	22,80	23,20	23,20
19/07/2024	38.982	-1,30%	23,30	22,85	23,30	22,85
18/07/2024	23.566	0,43%	23,05	23,05	23,25	23,15