Kite Realty Group Trust (REIT) (KRG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
903.209 |
0,22%
|
22,22
|
22,125
|
22,51
|
22,42
|
| 17/02/2025 |
0 |
-3,74%
|
22,99
|
22,325
|
23,47
|
22,37
|
| 14/02/2025 |
2.061.457 |
-3,74%
|
22,99
|
22,325
|
23,47
|
22,38
|
| 13/02/2025 |
3.537.458 |
1,26%
|
22,99
|
22,52
|
23,36
|
23,24
|
| 12/02/2025 |
1.833.985 |
-3,17%
|
22,72
|
22,53
|
23,14
|
22,95
|
| 11/02/2025 |
1.141.436 |
2,24%
|
23,185
|
23,10
|
23,70
|
23,70
|
| 10/02/2025 |
960.431 |
-1,53%
|
23,52
|
23,16
|
23,515
|
23,18
|
| 07/02/2025 |
764.744 |
1,51%
|
23,24
|
23,11
|
23,5875
|
23,54
|
| 06/02/2025 |
482.147 |
0,22%
|
23,33
|
23,03
|
23,33
|
23,19
|
| 05/02/2025 |
604.908 |
1,40%
|
22,94
|
22,84
|
23,30
|
23,14
|
| 04/02/2025 |
440.162 |
-0,18%
|
22,62
|
22,565
|
22,87
|
22,82
|
| 03/02/2025 |
1.038.230 |
-1,25%
|
22,80
|
22,58
|
23,05
|
22,86
|
| 31/01/2025 |
674.127 |
-1,57%
|
23,50
|
23,08
|
23,60
|
23,15
|
| 30/01/2025 |
1.495.334 |
1,25%
|
23,535
|
23,18
|
23,71
|
23,52
|
| 29/01/2025 |
591.260 |
-2,23%
|
23,79
|
23,115
|
23,93
|
23,23
|
| 28/01/2025 |
2.236.286 |
-1,90%
|
24,17
|
23,71
|
24,36
|
23,76
|
| 27/01/2025 |
633.945 |
1,72%
|
23,99
|
23,37
|
24,54
|
24,22
|
| 24/01/2025 |
766.057 |
0,68%
|
22,995
|
23,48
|
23,84
|
23,81
|
| 23/01/2025 |
970.068 |
2,65%
|
22,995
|
22,93
|
23,695
|
23,65
|
| 22/01/2025 |
660.273 |
-2,04%
|
23,26
|
22,985
|
23,325
|
23,04
|
| 21/01/2025 |
854.736 |
0,90%
|
22,82
|
23,32
|
23,615
|
23,52
|
| 20/01/2025 |
0 |
0,30%
|
22,82
|
23,305
|
23,64
|
23,31
|
| 17/01/2025 |
1.164.775 |
0,30%
|
22,82
|
23,00
|
23,64
|
23,00
|
| 16/01/2025 |
765.381 |
1,93%
|
22,82
|
22,765
|
23,28
|
23,24
|
| 15/01/2025 |
704.881 |
0,00%
|
23,38
|
22,755
|
23,42
|
22,80
|
| 14/01/2025 |
1.452.176 |
0,40%
|
22,71
|
22,535
|
22,93
|
22,80
|
| 13/01/2025 |
747.071 |
0,31%
|
22,54
|
22,39
|
22,73
|
22,71
|
| 09/01/2025 |
868.679 |
-0,25%
|
23,74
|
22,64
|
23,98
|
22,64
|
| 08/01/2025 |
848.295 |
-0,25%
|
23,74
|
23,65
|
23,98
|
23,79
|
| 07/01/2025 |
1.289.169 |
-2,57%
|
24,62
|
23,75
|
24,69
|
23,85
|
| 06/01/2025 |
425.953 |
-2,28%
|
24,825
|
24,43
|
25,02
|
24,48
|
| 03/01/2025 |
329.679 |
1,29%
|
24,825
|
24,72
|
25,05
|
25,05
|
| 02/01/2025 |
368.260 |
-2,02%
|
25,04
|
24,64
|
25,17
|
24,73
|
| 31/12/2024 |
0 |
1,08%
|
25,045
|
25,0275
|
25,40
|
25,24
|
| 30/12/2024 |
318.608 |
-0,32%
|
25,14
|
24,66
|
25,235
|
25,235
|
| 27/12/2024 |
383.948 |
-0,99%
|
25,14
|
24,93
|
25,35
|
25,05
|
| 26/12/2024 |
277.568 |
0,04%
|
25,07
|
25,0771
|
25,34
|
25,30
|
| 24/12/2024 |
0 |
0,32%
|
25,20
|
24,90
|
25,31
|
25,29
|
| 23/12/2024 |
638.227 |
0,36%
|
25,05
|
24,77
|
25,22
|
25,21
|
| 20/12/2024 |
657.624 |
2,41%
|
24,61
|
24,45
|
25,27
|
25,12
|
| 19/12/2024 |
712.301 |
-2,00%
|
25,12
|
24,45
|
25,225
|
24,49
|
| 18/12/2024 |
0 |
-3,85%
|
25,87
|
24,99
|
26,215
|
24,99
|
| 17/12/2024 |
1.014.528 |
-0,57%
|
25,965
|
25,89
|
26,24
|
25,99
|
| 16/12/2024 |
1.360.299 |
-0,53%
|
26,18
|
26,14
|
26,74
|
26,14
|
| 13/12/2024 |
558.830 |
0,00%
|
26,145
|
25,97
|
26,30
|
26,28
|
| 12/12/2024 |
494.318 |
0,08%
|
26,30
|
26,255
|
26,73
|
26,28
|
| 11/12/2024 |
663.585 |
-0,94%
|
26,465
|
26,115
|
26,61
|
26,26
|
| 10/12/2024 |
1.022.242 |
-1,30%
|
26,75
|
26,37
|
26,805
|
26,51
|
| 09/12/2024 |
361.938 |
-0,41%
|
26,905
|
26,81
|
27,00
|
26,86
|
| 06/12/2024 |
420.307 |
0,45%
|
26,905
|
26,72
|
27,005
|
26,96
|
| 05/12/2024 |
522.339 |
-0,37%
|
26,88
|
26,56
|
26,92
|
26,84
|
| 04/12/2024 |
531.410 |
0,15%
|
26,88
|
26,8193
|
27,025
|
26,94
|
| 03/12/2024 |
401.894 |
-0,85%
|
27,195
|
26,865
|
27,20
|
26,90
|
| 02/12/2024 |
546.181 |
-1,60%
|
27,575
|
27,01
|
27,575
|
27,13
|
| 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
|
