Kite Realty Group Trust (REIT) (KRG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
347.261 |
-1,01%
|
28,12
|
27,56
|
28,12
|
27,57
|
| 28/11/2024 |
569.354 |
0,18%
|
27,95
|
27,80
|
28,21
|
27,85
|
| 27/11/2024 |
422.781 |
0,18%
|
27,35
|
27,31
|
28,21
|
27,85
|
| 26/11/2024 |
898.709 |
1,24%
|
27,58
|
27,31
|
27,815
|
27,80
|
| 25/11/2024 |
360.486 |
0,22%
|
27,72
|
27,37
|
27,72
|
27,46
|
| 22/11/2024 |
440.285 |
0,77%
|
27,23
|
27,075
|
27,92
|
27,40
|
| 21/11/2024 |
714.868 |
0,11%
|
27,23
|
27,026
|
27,28
|
27,19
|
| 20/11/2024 |
335.035 |
-0,73%
|
26,85
|
26,73
|
27,365
|
27,16
|
| 19/11/2024 |
438.705 |
1,56%
|
26,62
|
26,47
|
27,36
|
27,36
|
| 18/11/2024 |
361.414 |
0,94%
|
26,61
|
26,47
|
26,965
|
26,94
|
| 15/11/2024 |
544.288 |
-0,56%
|
27,22
|
26,505
|
27,285
|
26,69
|
| 14/11/2024 |
305.571 |
-1,58%
|
27,41
|
26,755
|
27,465
|
26,84
|
| 13/11/2024 |
432.130 |
0,07%
|
27,60
|
27,15
|
27,67
|
27,27
|
| 12/11/2024 |
351.462 |
-0,73%
|
27,58
|
27,18
|
27,69
|
27,25
|
| 11/11/2024 |
413.828 |
0,00%
|
27,455
|
27,34
|
27,69
|
27,45
|
| 08/11/2024 |
840.900 |
1,22%
|
26,975
|
26,84
|
27,57
|
27,45
|
| 07/11/2024 |
609.978 |
0,26%
|
27,05
|
26,455
|
27,94
|
27,12
|
| 06/11/2024 |
2.195.533 |
0,67%
|
26,405
|
26,34
|
27,96
|
27,05
|
| 05/11/2024 |
752.044 |
%
|
26,405
|
26,34
|
26,97
|
26,87
|
| 04/11/2024 |
874.456 |
%
|
25,91
|
25,83
|
26,64
|
26,51
|
| 01/11/2024 |
710.806 |
%
|
25,94
|
25,68
|
26,39
|
25,80
|
| 31/10/2024 |
1.475.116 |
%
|
25,395
|
24,4315
|
26,665
|
25,67
|
| 30/10/2024 |
1.090.031 |
%
|
25,755
|
25,68
|
26,175
|
26,04
|
| 29/10/2024 |
343.963 |
%
|
25,73
|
25,72
|
26,08
|
25,55
|
| 28/10/2024 |
317.525 |
%
|
25,815
|
25,72
|
26,08
|
25,82
|
| 25/10/2024 |
472.330 |
%
|
26,15
|
25,96
|
26,33
|
26,06
|
| 24/10/2024 |
412.398 |
%
|
26,12
|
25,94
|
26,40
|
26,11
|
| 23/10/2024 |
405.092 |
%
|
25,87
|
25,94
|
26,39
|
26,11
|
| 22/10/2024 |
973.276 |
%
|
25,87
|
25,85
|
26,37
|
26,14
|
| 21/10/2024 |
726.228 |
%
|
26,33
|
25,85
|
26,37
|
25,90
|
| 18/10/2024 |
709.426 |
%
|
25,93
|
25,85
|
26,555
|
26,44
|
| 17/10/2024 |
1.358.527 |
%
|
26,085
|
25,80
|
26,11
|
25,90
|
| 16/10/2024 |
1.598.386 |
%
|
25,96
|
25,61
|
26,23
|
25,98
|
| 15/10/2024 |
1.296.868 |
%
|
25,70
|
25,61
|
26,23
|
25,98
|
| 14/10/2024 |
419.092 |
%
|
25,70
|
25,39
|
25,73
|
25,57
|
| 11/10/2024 |
452.445 |
%
|
25,71
|
25,495
|
25,74
|
25,59
|
| 10/10/2024 |
529.724 |
%
|
25,62
|
25,55
|
25,87
|
25,8199
|
| 09/10/2024 |
1.022.721 |
%
|
25,63
|
25,56
|
25,93
|
26,33
|
| 08/10/2024 |
574.507 |
%
|
25,74
|
25,49
|
25,765
|
25,66
|
| 07/10/2024 |
550.987 |
%
|
25,70
|
25,49
|
25,765
|
25,66
|
| 04/10/2024 |
585.223 |
%
|
25,84
|
25,55
|
25,98
|
25,93
|
| 03/10/2024 |
1.418.610 |
%
|
25,98
|
25,82
|
26,14
|
25,90
|
| 02/10/2024 |
354.074 |
%
|
26,53
|
26,16
|
26,615
|
26,26
|
| 01/10/2024 |
371.202 |
%
|
26,53
|
26,06
|
26,575
|
26,56
|
| 30/09/2024 |
342.931 |
%
|
26,24
|
26,06
|
26,575
|
26,56
|
| 27/09/2024 |
952.968 |
%
|
26,43
|
26,0825
|
26,72
|
26,17
|
| 26/09/2024 |
340.186 |
%
|
26,70
|
26,63
|
26,805
|
26,71
|
| 25/09/2024 |
314.220 |
%
|
26,76
|
26,63
|
26,805
|
26,71
|
| 24/09/2024 |
557.814 |
%
|
26,38
|
26,515
|
26,84
|
26,58
|
| 23/09/2024 |
477.062 |
%
|
26,62
|
26,515
|
26,84
|
26,58
|
| 20/09/2024 |
691.201 |
%
|
26,33
|
26,245
|
26,56
|
26,33
|
| 19/09/2024 |
717.591 |
%
|
26,60
|
26,29
|
27,15
|
26,54
|
| 18/09/2024 |
463.616 |
%
|
26,60
|
26,52
|
27,12
|
26,76
|
| 17/09/2024 |
724.223 |
%
|
26,81
|
26,54
|
26,94
|
26,70
|
| 16/09/2024 |
399.169 |
%
|
26,115
|
26,745
|
27,09
|
26,77
|
| 13/09/2024 |
545.519 |
%
|
26,115
|
26,6818
|
26,905
|
26,83
|
| 12/09/2024 |
541.017 |
%
|
26,115
|
25,992
|
26,45
|
26,44
|
| 11/09/2024 |
389.303 |
%
|
25,73
|
25,56
|
26,04
|
26,03
|
| 10/09/2024 |
223.001 |
%
|
25,95
|
25,6901
|
26,10
|
25,94
|
| 09/09/2024 |
267.074 |
%
|
25,57
|
25,41
|
25,975
|
25,93
|
| 06/09/2024 |
443.073 |
%
|
25,92
|
25,84
|
26,23
|
25,88
|
| 05/09/2024 |
453.560 |
%
|
26,00
|
25,82
|
26,335
|
26,24
|
| 04/09/2024 |
335.753 |
%
|
25,90
|
25,82
|
26,335
|
25,92
|
| 03/09/2024 |
232.775 |
%
|
25,86
|
25,77
|
26,238
|
25,8425
|
| 30/08/2024 |
402.281 |
%
|
25,86
|
25,77
|
26,06
|
26,21
|
| 29/08/2024 |
354.951 |
%
|
25,98
|
25,77
|
26,06
|
25,82
|
| 28/08/2024 |
317.844 |
%
|
25,98
|
25,805
|
26,215
|
26,00
|
| 27/08/2024 |
430.985 |
%
|
25,89
|
25,81
|
26,06
|
25,94
|
| 26/08/2024 |
322.693 |
%
|
25,33
|
25,81
|
26,06
|
25,94
|
| 23/08/2024 |
725.357 |
%
|
25,33
|
25,26
|
25,985
|
25,75
|
| 22/08/2024 |
520.377 |
%
|
25,33
|
25,14
|
25,425
|
25,35
|
| 21/08/2024 |
432.058 |
%
|
25,35
|
25,14
|
25,41
|
25,35
|
| 20/08/2024 |
468.542 |
%
|
25,20
|
24,95
|
25,24
|
25,09
|
| 19/08/2024 |
409.253 |
%
|
25,00
|
24,95
|
25,24
|
25,09
|
| 16/08/2024 |
818.649 |
%
|
25,20
|
24,80
|
25,25
|
25,03
|
| 15/08/2024 |
528.625 |
%
|
24,52
|
24,36
|
24,67
|
24,57
|
| 14/08/2024 |
472.507 |
%
|
24,52
|
24,38
|
24,67
|
24,57
|
| 13/08/2024 |
400.103 |
%
|
24,33
|
24,13
|
24,475
|
24,38
|
| 12/08/2024 |
406.032 |
%
|
24,26
|
23,93
|
24,475
|
24,13
|
| 09/08/2024 |
432.381 |
%
|
24,17
|
23,94
|
24,425
|
24,19
|
| 08/08/2024 |
750.132 |
%
|
24,01
|
23,855
|
24,49
|
23,92
|
| 07/08/2024 |
677.934 |
%
|
24,25
|
23,855
|
24,49
|
23,92
|
| 06/08/2024 |
612.704 |
%
|
23,63
|
23,49
|
24,33
|
24,19
|
| 05/08/2024 |
686.361 |
%
|
23,67
|
23,48
|
23,99
|
23,68
|
| 02/08/2024 |
1.183.952 |
%
|
24,79
|
24,22
|
24,76
|
24,33
|
| 01/08/2024 |
873.875 |
%
|
24,79
|
24,48
|
24,89
|
24,78
|
| 31/07/2024 |
1.250.367 |
%
|
24,33
|
24,01
|
25,43
|
24,66
|
| 30/07/2024 |
689.784 |
%
|
24,26
|
24,00
|
24,27
|
24,17
|
| 29/07/2024 |
497.247 |
%
|
23,80
|
24,00
|
24,27
|
24,17
|
| 26/07/2024 |
359.320 |
%
|
23,80
|
23,71
|
24,12
|
24,06
|
| 25/07/2024 |
555.637 |
%
|
23,73
|
23,59
|
24,19
|
23,60
|
| 24/07/2024 |
484.599 |
%
|
24,12
|
23,595
|
24,19
|
23,60
|
| 23/07/2024 |
598.598 |
%
|
23,905
|
23,86
|
24,265
|
24,12
|
| 22/07/2024 |
317.981 |
%
|
23,65
|
23,49
|
24,05
|
23,99
|
| 19/07/2024 |
524.351 |
%
|
23,58
|
23,56
|
24,03
|
24,04
|
| 18/07/2024 |
587.462 |
%
|
23,58
|
23,68
|
23,98
|
23,47
|
| 17/07/2024 |
745.036 |
%
|
23,69
|
23,42
|
23,71
|
23,27
|
| 16/07/2024 |
769.395 |
%
|
23,60
|
23,11
|
23,395
|
23,36
|
| 15/07/2024 |
423.087 |
%
|
23,195
|
23,11
|
23,395
|
23,36
|
| 12/07/2024 |
659.195 |
%
|
23,13
|
22,48
|
23,05
|
22,89
|
