Kite Realty Group Trust (REIT) (KRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
905.675 |
-0,10%
|
25,40
|
25,23
|
25,43
|
25,43
|
| 17/09/2026 |
640.014 |
-0,94%
|
25,745
|
25,40
|
25,82
|
25,40
|
| 16/09/2026 |
1.104.926 |
-0,52%
|
25,75
|
25,455
|
25,9481
|
25,65
|
| 15/09/2026 |
478.184 |
-0,92%
|
25,91
|
25,67
|
25,96
|
25,78
|
| 14/09/2026 |
483.520 |
0,56%
|
25,86
|
25,85
|
26,36
|
26,02
|
| 11/09/2026 |
587.856 |
-0,23%
|
26,04
|
25,839
|
26,1047
|
25,89
|
| 10/09/2026 |
892.287 |
-0,31%
|
26,03
|
25,81
|
26,18
|
25,95
|
| 09/09/2026 |
1.293.329 |
-0,19%
|
26,14
|
25,96
|
26,33
|
26,03
|
| 08/09/2026 |
498.239 |
0,46%
|
25,925
|
25,89
|
26,09
|
26,08
|
| 04/09/2026 |
491.701 |
-0,44%
|
25,96
|
25,96
|
26,31
|
25,96
|
| 03/09/2026 |
797.575 |
-0,70%
|
26,26
|
26,07
|
26,47
|
26,09
|
| 02/09/2026 |
626.995 |
0,59%
|
26,12
|
26,02
|
26,405
|
26,26
|
| 01/09/2026 |
701.935 |
1,18%
|
25,80
|
25,71
|
26,155
|
26,12
|
| 31/08/2026 |
1.241.242 |
-0,71%
|
26,00
|
25,58
|
26,02
|
25,80
|
| 28/08/2026 |
675.696 |
0,02%
|
26,01
|
26,00
|
26,2453
|
26,00
|
| 27/08/2026 |
529.435 |
-0,95%
|
27,27
|
25,97
|
27,27
|
26,01
|
| 26/08/2026 |
504.650 |
-0,81%
|
26,54
|
26,22
|
26,54
|
26,26
|
| 25/08/2026 |
1.828.510 |
0,69%
|
26,47
|
26,10
|
26,505
|
26,44
|
| 24/08/2026 |
647.713 |
0,42%
|
25,9977
|
25,9977
|
26,37
|
26,26
|
| 21/08/2026 |
597.111 |
-0,50%
|
26,27
|
26,07
|
26,44
|
26,15
|
| 20/08/2026 |
482.881 |
-0,72%
|
26,41
|
26,20
|
26,425
|
26,27
|
| 19/08/2026 |
770.412 |
0,06%
|
26,415
|
26,28
|
26,575
|
26,44
|
| 18/08/2026 |
606.054 |
-0,15%
|
26,46
|
26,385
|
26,535
|
26,44
|
| 17/08/2026 |
1.147.080 |
0,11%
|
26,50
|
26,21
|
26,58
|
26,25
|
| 14/08/2026 |
789.898 |
-0,11%
|
26,3152
|
26,3152
|
26,64
|
26,45
|
| 13/08/2026 |
627.870 |
0,65%
|
26,31
|
26,31
|
26,80
|
26,48
|
| 12/08/2026 |
724.312 |
0,55%
|
26,32
|
26,13
|
26,41
|
26,31
|
| 11/08/2026 |
794.818 |
-0,97%
|
26,30
|
26,11
|
26,465
|
26,17
|
| 10/08/2026 |
927.685 |
-1,25%
|
26,60
|
26,255
|
26,785
|
26,41
|
| 07/08/2026 |
921.023 |
0,19%
|
26,81
|
26,495
|
26,935
|
26,75
|
| 06/08/2026 |
1.603.786 |
-2,31%
|
27,36
|
26,595
|
27,5481
|
26,71
|
| 05/08/2026 |
1.522.354 |
-0,55%
|
27,60
|
27,215
|
27,68
|
27,36
|
| 04/08/2026 |
3.672.426 |
-1,73%
|
27,89
|
27,45
|
27,92
|
27,51
|
| 03/08/2026 |
1.532.966 |
-2,13%
|
28,62
|
27,985
|
28,88
|
28,01
|
| 31/07/2026 |
967.354 |
-1,11%
|
28,80
|
28,32
|
29,5368
|
28,62
|
| 30/07/2026 |
1.481.698 |
0,23%
|
28,85
|
28,32
|
29,06
|
28,94
|
| 29/07/2026 |
1.245.089 |
-1,12%
|
29,55
|
28,685
|
29,55
|
28,85
|
| 28/07/2026 |
786.576 |
-1,40%
|
29,80
|
29,04
|
29,80
|
29,08
|
| 27/07/2026 |
635.360 |
0,67%
|
29,29
|
29,10
|
29,715
|
29,48
|
| 24/07/2026 |
1.117.720 |
1,42%
|
29,05
|
28,92
|
29,425
|
29,31
|
| 23/07/2026 |
1.012.868 |
-1,67%
|
29,38
|
28,79
|
29,38
|
28,90
|
| 22/07/2026 |
936.125 |
-1,51%
|
29,61
|
29,28
|
29,92
|
29,38
|
| 21/07/2026 |
883.659 |
0,40%
|
29,69
|
29,55
|
29,87
|
29,83
|
| 20/07/2026 |
1.214.479 |
0,20%
|
29,64
|
29,535
|
29,92
|
29,69
|
| 17/07/2026 |
1.091.998 |
0,39%
|
29,50
|
29,22
|
29,81
|
29,62
|
| 16/07/2026 |
1.101.315 |
3,10%
|
28,41
|
28,41
|
29,48
|
29,48
|
| 15/07/2026 |
1.816.350 |
-0,49%
|
28,765
|
28,38
|
28,985
|
28,55
|
| 14/07/2026 |
1.374.929 |
0,81%
|
28,63
|
28,525
|
28,87
|
28,69
|
| 13/07/2026 |
693.368 |
0,53%
|
28,33
|
28,29
|
28,53
|
28,45
|
| 10/07/2026 |
510.946 |
0,36%
|
28,48
|
28,04
|
28,48
|
28,28
|
| 09/07/2026 |
534.100 |
-0,72%
|
28,20
|
28,145
|
28,47
|
28,18
|
| 08/07/2026 |
566.220 |
-0,88%
|
28,856
|
28,37
|
29,09
|
28,37
|
| 07/07/2026 |
923.632 |
1,22%
|
28,74
|
28,68
|
29,095
|
28,85
|
| 06/07/2026 |
576.852 |
-0,66%
|
28,68
|
28,38
|
28,71
|
28,48
|
| 02/07/2026 |
631.481 |
1,20%
|
28,42
|
28,36
|
28,695
|
28,68
|
| 01/07/2026 |
947.457 |
-0,23%
|
28,38
|
28,09
|
28,465
|
28,31
|
| 30/06/2026 |
5.439.462 |
-1,80%
|
28,90
|
28,375
|
29,25
|
28,38
|
| 29/06/2026 |
925.535 |
-1,13%
|
29,81
|
28,66
|
29,81
|
28,90
|
| 26/06/2026 |
606.663 |
0,76%
|
29,27
|
28,93
|
29,33
|
29,23
|
| 25/06/2026 |
541.300 |
0,47%
|
28,83
|
28,69
|
29,14
|
29,01
|
| 24/06/2026 |
811.639 |
0,87%
|
28,63
|
28,63
|
29,045
|
28,85
|
| 23/06/2026 |
1.269.342 |
2,49%
|
28,07
|
28,07
|
28,65
|
28,62
|
| 18/06/2026 |
917.858 |
-1,15%
|
28,545
|
27,835
|
28,56
|
27,94
|
| 17/06/2026 |
705.162 |
-2,03%
|
28,79
|
28,105
|
28,89
|
28,23
|
| 16/06/2026 |
499.581 |
-0,19%
|
29,02
|
28,58
|
29,035
|
28,79
|
| 15/06/2026 |
724.029 |
-1,39%
|
29,17
|
28,705
|
29,27
|
28,83
|
| 12/06/2026 |
2.331.851 |
0,62%
|
28,91
|
28,91
|
29,395
|
29,22
|
| 11/06/2026 |
796.856 |
0,73%
|
28,82
|
28,82
|
29,36
|
29,04
|
| 10/06/2026 |
835.667 |
0,46%
|
28,99
|
28,68
|
29,29
|
28,84
|
| 09/06/2026 |
932.900 |
2,82%
|
28,00
|
28,00
|
28,83
|
28,70
|
| 08/06/2026 |
796.511 |
0,81%
|
27,85
|
27,6109
|
28,00
|
27,88
|
| 05/06/2026 |
561.949 |
1,47%
|
27,33
|
27,33
|
27,9279
|
27,69
|
| 04/06/2026 |
699.204 |
1,68%
|
26,84
|
26,82
|
27,36
|
27,29
|
| 03/06/2026 |
487.941 |
-0,46%
|
27,10
|
26,74
|
27,12
|
26,84
|
| 02/06/2026 |
470.355 |
0,32%
|
27,13
|
26,68
|
27,27
|
26,99
|
| 01/06/2026 |
650.185 |
-1,82%
|
27,42
|
26,92
|
27,42
|
26,92
|
| 29/05/2026 |
450.006 |
-0,27%
|
27,55
|
27,295
|
27,555
|
27,42
|
| 28/05/2026 |
576.621 |
-0,15%
|
27,60
|
27,265
|
27,60
|
27,49
|
| 27/05/2026 |
556.257 |
0,29%
|
27,00
|
27,00
|
27,575
|
27,53
|
| 26/05/2026 |
807.254 |
1,55%
|
27,18
|
26,99
|
27,53
|
27,45
|
| 22/05/2026 |
481.693 |
0,60%
|
26,87
|
26,81
|
27,08
|
27,03
|
| 21/05/2026 |
788.729 |
1,32%
|
26,52
|
26,09
|
27,01
|
26,87
|
| 20/05/2026 |
493.816 |
1,34%
|
26,17
|
25,99
|
26,54
|
26,52
|
| 19/05/2026 |
1.030.226 |
0,44%
|
26,09
|
25,85
|
26,17
|
26,17
|
| 18/05/2026 |
898.465 |
0,39%
|
25,82
|
25,82
|
26,35
|
26,03
|
| 15/05/2026 |
534.986 |
-0,80%
|
26,00
|
25,93
|
26,245
|
25,93
|
| 14/05/2026 |
1.112.077 |
0,04%
|
26,20
|
26,035
|
26,465
|
26,22
|
| 13/05/2026 |
1.116.981 |
-2,06%
|
26,41
|
26,08
|
26,62
|
26,21
|
| 12/05/2026 |
1.659.888 |
0,32%
|
26,75
|
26,42
|
26,88
|
26,76
|
| 11/05/2026 |
502.435 |
0,15%
|
26,50
|
26,50
|
26,80
|
26,67
|
| 08/05/2026 |
575.698 |
-0,36%
|
26,72
|
26,55
|
26,80
|
26,63
|
| 07/05/2026 |
1.274.847 |
0,13%
|
26,64
|
26,37
|
26,75
|
26,72
|
| 06/05/2026 |
897.786 |
0,77%
|
26,46
|
26,46
|
26,785
|
26,65
|
| 05/05/2026 |
776.099 |
0,95%
|
26,36
|
26,13
|
26,65
|
26,48
|
| 04/05/2026 |
737.140 |
-0,38%
|
26,46
|
26,12
|
26,46
|
26,23
|
| 01/05/2026 |
887.986 |
0,69%
|
26,04
|
26,04
|
26,53
|
26,34
|
| 30/04/2026 |
711.116 |
0,38%
|
26,05
|
25,87
|
26,295
|
26,16
|
| 29/04/2026 |
1.399.021 |
-0,38%
|
26,175
|
25,69
|
26,63
|
26,05
|
| 28/04/2026 |
2.407.056 |
0,15%
|
26,32
|
25,985
|
26,44
|
26,15
|
| 27/04/2026 |
76.781 |
0,62%
|
25,85
|
25,85
|
26,20
|
26,11
|
