Kite Realty Group Trust (REIT) (KRG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
477.709 |
-0,91%
|
22,70
|
22,70
|
23,145
|
22,94
|
| 28/11/2025 |
233.727 |
0,30%
|
23,07
|
22,86
|
23,35
|
23,14
|
| 26/11/2025 |
464.020 |
0,22%
|
23,02
|
22,88
|
23,15
|
23,07
|
| 25/11/2025 |
623.311 |
1,01%
|
22,79
|
22,79
|
23,25
|
23,02
|
| 24/11/2025 |
420.046 |
-0,35%
|
22,87
|
22,55
|
22,96
|
22,79
|
| 21/11/2025 |
564.620 |
2,86%
|
22,295
|
22,24
|
22,875
|
22,87
|
| 20/11/2025 |
505.673 |
0,54%
|
22,07
|
22,07
|
22,4253
|
22,19
|
| 19/11/2025 |
676.737 |
-0,74%
|
22,30
|
21,96
|
22,41
|
22,07
|
| 18/11/2025 |
569.049 |
1,14%
|
22,00
|
21,89
|
22,35
|
22,24
|
| 17/11/2025 |
663.094 |
-2,36%
|
22,51
|
21,97
|
22,62
|
22,00
|
| 14/11/2025 |
531.746 |
0,04%
|
22,555
|
22,2975
|
22,615
|
22,51
|
| 13/11/2025 |
518.207 |
-0,62%
|
22,46
|
22,43
|
22,80
|
22,50
|
| 12/11/2025 |
1.539.524 |
-0,48%
|
22,73
|
22,57
|
22,85
|
22,64
|
| 11/11/2025 |
680.982 |
2,02%
|
22,22
|
21,97
|
22,795
|
22,75
|
| 10/11/2025 |
791.114 |
-0,85%
|
22,49
|
22,30
|
22,5002
|
22,30
|
| 07/11/2025 |
447.821 |
2,04%
|
22,07
|
22,00
|
22,49
|
22,49
|
| 06/11/2025 |
529.430 |
-0,18%
|
22,03
|
21,77
|
22,09
|
22,02
|
| 05/11/2025 |
576.913 |
-0,32%
|
22,51
|
21,94
|
22,51
|
22,03
|
| 04/11/2025 |
765.682 |
-0,01%
|
22,44
|
21,695
|
22,44
|
22,07
|
| 03/11/2025 |
678.272 |
-0,32%
|
22,14
|
21,64
|
22,14
|
22,07
|
| 31/10/2025 |
1.229.560 |
1,12%
|
21,90
|
21,77
|
22,39
|
22,14
|
| 30/10/2025 |
1.413.964 |
-1,69%
|
22,38
|
21,86
|
22,57
|
21,90
|
| 29/10/2025 |
678.546 |
-1,68%
|
22,63
|
22,115
|
22,665
|
22,25
|
| 28/10/2025 |
782.177 |
-1,57%
|
23,05
|
22,46
|
23,05
|
22,63
|
| 27/10/2025 |
772.382 |
0,35%
|
23,03
|
22,78
|
23,03
|
22,99
|
| 24/10/2025 |
1.071.908 |
-0,13%
|
23,07
|
22,89
|
23,16
|
22,91
|
| 23/10/2025 |
1.029.236 |
-0,82%
|
23,13
|
22,78
|
23,18
|
22,94
|
| 22/10/2025 |
770.098 |
1,18%
|
22,97
|
22,725
|
23,13
|
23,13
|
| 21/10/2025 |
1.267.670 |
1,38%
|
22,55
|
22,55
|
23,07
|
22,86
|
| 20/10/2025 |
860.541 |
1,03%
|
22,32
|
22,22
|
22,57
|
22,55
|
| 17/10/2025 |
580.705 |
1,46%
|
22,29
|
21,60
|
22,385
|
22,32
|
| 16/10/2025 |
1.350.866 |
-0,68%
|
22,22
|
21,755
|
22,245
|
22,00
|
| 15/10/2025 |
878.160 |
1,63%
|
21,81
|
21,81
|
22,24
|
22,15
|
| 14/10/2025 |
1.057.710 |
0,81%
|
21,66
|
21,4062
|
21,8612
|
21,81
|
| 13/10/2025 |
589.077 |
1,55%
|
21,70
|
21,32
|
21,735
|
21,66
|
| 10/10/2025 |
1.702.061 |
-2,91%
|
21,98
|
21,33
|
22,10
|
21,33
|
| 09/10/2025 |
735.735 |
-0,23%
|
21,90
|
21,83
|
22,135
|
21,98
|
| 08/10/2025 |
675.043 |
0,86%
|
22,11
|
21,965
|
22,37
|
22,03
|
| 07/10/2025 |
793.553 |
-0,81%
|
22,55
|
22,00
|
22,55
|
22,11
|
| 06/10/2025 |
1.104.179 |
0,45%
|
22,13
|
22,03
|
22,48
|
22,29
|
| 03/10/2025 |
1.087.511 |
0,91%
|
21,99
|
21,89
|
22,41
|
22,19
|
| 02/10/2025 |
601.592 |
-0,86%
|
22,185
|
21,865
|
22,185
|
21,99
|
| 01/10/2025 |
638.170 |
-0,54%
|
22,08
|
21,93
|
22,43
|
22,18
|
| 30/09/2025 |
562.116 |
1,29%
|
22,03
|
21,96
|
22,335
|
22,30
|
| 29/09/2025 |
448.699 |
-0,52%
|
22,15
|
21,9219
|
22,20
|
22,03
|
| 26/09/2025 |
698.756 |
0,73%
|
22,00
|
21,96
|
22,21
|
22,15
|
| 25/09/2025 |
991.183 |
-0,63%
|
22,10
|
21,99
|
22,31
|
22,00
|
| 24/09/2025 |
995.667 |
-0,20%
|
22,17
|
22,04
|
22,275
|
22,13
|
| 23/09/2025 |
954.057 |
0,50%
|
21,95
|
21,95
|
22,26
|
22,19
|
| 22/09/2025 |
628.352 |
-0,50%
|
22,18
|
21,90
|
22,25
|
22,08
|
| 19/09/2025 |
494.758 |
-0,45%
|
22,38
|
22,05
|
22,38
|
22,18
|
| 18/09/2025 |
1.204.476 |
0,93%
|
22,10
|
22,03
|
22,31
|
22,23
|
| 17/09/2025 |
807.171 |
-0,35%
|
22,11
|
22,01
|
22,49
|
22,03
|
| 16/09/2025 |
963.157 |
-1,49%
|
22,35
|
22,075
|
22,485
|
22,11
|
| 15/09/2025 |
928.097 |
-0,22%
|
22,53
|
22,455
|
22,78
|
22,46
|
| 12/09/2025 |
1.004.043 |
-0,84%
|
22,73
|
22,435
|
22,73
|
22,53
|
| 11/09/2025 |
512.771 |
0,73%
|
22,59
|
22,545
|
22,785
|
22,73
|
| 10/09/2025 |
907.767 |
-0,57%
|
22,68
|
22,52
|
22,895
|
22,59
|
| 09/09/2025 |
745.410 |
-0,35%
|
23,14
|
22,70
|
23,14
|
22,74
|
| 08/09/2025 |
803.111 |
-1,85%
|
23,22
|
22,675
|
23,49
|
22,82
|
| 05/09/2025 |
619.072 |
1,00%
|
22,975
|
22,975
|
23,37
|
23,26
|
| 04/09/2025 |
919.750 |
1,19%
|
22,92
|
22,77
|
23,06
|
23,03
|
| 03/09/2025 |
1.230.367 |
0,71%
|
22,84
|
22,40
|
22,84
|
22,76
|
| 02/09/2025 |
603.757 |
-0,96%
|
22,82
|
22,54
|
22,82
|
22,60
|
| 29/08/2025 |
632.502 |
1,02%
|
22,46
|
22,45
|
22,84
|
22,82
|
| 28/08/2025 |
949.836 |
-0,42%
|
22,68
|
22,35
|
22,685
|
22,59
|
| 27/08/2025 |
649.664 |
1,84%
|
22,25
|
22,25
|
22,71
|
22,70
|
| 26/08/2025 |
700.710 |
-0,42%
|
22,39
|
22,25
|
22,55
|
22,29
|
| 25/08/2025 |
579.969 |
-1,67%
|
22,77
|
22,225
|
22,77
|
22,38
|
| 22/08/2025 |
732.282 |
4,12%
|
21,87
|
21,87
|
22,845
|
22,77
|
| 21/08/2025 |
442.298 |
-0,73%
|
21,85
|
21,76
|
22,005
|
21,87
|
| 20/08/2025 |
1.657.273 |
-0,65%
|
22,16
|
21,915
|
22,28
|
22,03
|
| 19/08/2025 |
771.655 |
3,53%
|
21,32
|
21,32
|
22,21
|
22,16
|
| 18/08/2025 |
431.797 |
-0,47%
|
21,61
|
21,36
|
21,715
|
21,41
|
| 15/08/2025 |
436.779 |
0,33%
|
21,44
|
21,325
|
21,57
|
21,51
|
| 14/08/2025 |
668.934 |
-1,24%
|
21,49
|
21,235
|
21,525
|
21,44
|
| 13/08/2025 |
972.450 |
2,21%
|
21,46
|
21,16
|
21,775
|
21,71
|
| 12/08/2025 |
1.153.140 |
1,24%
|
20,98
|
20,97
|
21,2969
|
21,24
|
| 11/08/2025 |
750.606 |
0,19%
|
21,17
|
20,86
|
21,405
|
20,98
|
| 08/08/2025 |
785.580 |
-2,38%
|
21,64
|
20,875
|
21,64
|
20,94
|
| 07/08/2025 |
723.465 |
-1,79%
|
22,20
|
21,30
|
22,29
|
21,45
|
| 06/08/2025 |
608.544 |
-0,41%
|
22,08
|
21,805
|
22,08
|
21,84
|
| 05/08/2025 |
1.102.571 |
0,55%
|
21,94
|
21,63
|
22,025
|
21,93
|
| 04/08/2025 |
570.097 |
0,77%
|
21,90
|
21,565
|
21,90
|
21,81
|
| 01/08/2025 |
902.669 |
-1,55%
|
21,83
|
21,51
|
22,30
|
21,64
|
| 31/07/2025 |
1.255.515 |
-4,18%
|
22,95
|
21,895
|
23,19
|
21,98
|
| 30/07/2025 |
798.342 |
-0,54%
|
23,18
|
22,745
|
23,42
|
22,95
|
| 29/07/2025 |
910.826 |
2,31%
|
22,55
|
22,51
|
23,165
|
23,08
|
| 28/07/2025 |
638.271 |
-0,40%
|
23,30
|
22,53
|
23,30
|
22,56
|
| 25/07/2025 |
674.682 |
-0,61%
|
22,83
|
22,53
|
23,0365
|
22,65
|
| 24/07/2025 |
445.364 |
-0,52%
|
22,93
|
22,68
|
23,0391
|
22,79
|
| 23/07/2025 |
699.760 |
0,09%
|
22,59
|
22,49
|
23,02
|
22,91
|
| 22/07/2025 |
456.621 |
1,69%
|
22,635
|
22,39
|
22,97
|
22,89
|
| 21/07/2025 |
327.257 |
0,31%
|
22,44
|
22,4318
|
22,685
|
22,51
|
| 18/07/2025 |
450.862 |
-0,71%
|
22,43
|
22,325
|
22,69
|
22,44
|
| 17/07/2025 |
587.703 |
1,12%
|
22,33
|
22,04
|
22,71
|
22,60
|
| 16/07/2025 |
450.124 |
0,81%
|
22,62
|
22,045
|
22,70
|
22,35
|
| 15/07/2025 |
546.333 |
-2,16%
|
22,61
|
22,1032
|
22,70
|
22,17
|
| 14/07/2025 |
548.780 |
0,62%
|
22,52
|
22,43
|
22,67
|
22,66
|
| 11/07/2025 |
463.251 |
0,13%
|
22,225
|
22,165
|
22,69
|
22,52
|
