KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/12/2023	352.222	-0,07%	58,62	58,46	58,84	58,56
27/12/2023	304.469	1,03%	58,34	57,86	58,70	58,60
26/12/2023	310.480	0,24%	57,82	57,68	58,26	58,00
22/12/2023	310.480	0,24%	57,82	57,68	58,26	58,00
21/12/2023	463.378	-0,07%	57,66	57,22	57,86	57,86
20/12/2023	545.819	1,15%	57,50	57,14	58,06	57,90
19/12/2023	492.893	-0,52%	57,50	56,96	57,98	57,24
18/12/2023	431.675	-1,71%	58,22	57,52	58,60	57,54
15/12/2023	1.526.850	0,52%	58,38	57,90	58,74	58,54
14/12/2023	1.466.922	4,30%	56,46	56,46	58,72	58,24
13/12/2023	549.386	-0,21%	55,80	55,50	56,62	55,84
12/12/2023	622.605	-1,34%	56,64	55,92	56,92	55,96
11/12/2023	508.579	-0,42%	56,94	56,50	57,06	56,72
08/12/2023	850.403	1,61%	55,94	55,94	57,26	56,96
07/12/2023	729.280	0,90%	55,08	54,94	56,38	56,06
06/12/2023	617.912	1,24%	54,96	54,70	55,76	55,56
05/12/2023	776.714	1,78%	53,50	53,50	55,04	54,88
04/12/2023	520.621	1,01%	53,26	53,20	54,08	53,92
01/12/2023	846.436	1,48%	53,88	53,12	54,02	53,38
30/11/2023	1.292.927	0,23%	52,50	52,16	52,96	52,60
29/11/2023	495.304	0,58%	52,18	52,10	52,58	52,48
28/11/2023	677.543	-0,72%	52,28	52,02	52,66	52,18
27/11/2023	520.952	-1,65%	53,42	52,54	53,42	52,56
24/11/2023	425.981	1,06%	52,96	52,94	53,44	53,44
23/11/2023	557.654	0,84%	52,44	52,44	52,88	52,88
22/11/2023	507.861	0,58%	52,18	52,16	52,70	52,44
21/11/2023	627.535	-1,10%	52,56	52,00	52,62	52,14
20/11/2023	596.378	-0,98%	53,36	52,04	53,36	52,72
17/11/2023	837.561	2,78%	52,00	52,00	53,30	53,24
16/11/2023	631.328	-0,27%	51,74	51,66	52,28	51,80
15/11/2023	600.809	1,56%	51,38	51,38	52,08	51,94
14/11/2023	702.594	0,20%	51,08	50,58	51,22	51,14
13/11/2023	665.303	1,51%	50,42	50,34	51,06	51,04
10/11/2023	898.212	-1,95%	51,70	50,28	51,70	51,28
09/11/2023	1.482.693	0,97%	49,21	48,78	53,64	52,30
08/11/2023	1.103.512	-2,60%	52,60	51,80	52,90	51,80
07/11/2023	491.923	-0,67%	53,20	52,88	53,68	53,18
06/11/2023	682.134	-0,93%	54,28	53,46	54,36	53,54
03/11/2023	606.107	2,66%	52,96	52,86	54,24	54,04
02/11/2023	560.233	1,43%	52,08	52,08	53,20	52,64
01/11/2023	589.553	0,00%	52,04	51,42	52,40	51,90
31/10/2023	753.276	-0,15%	52,08	51,90	52,62	51,90
30/10/2023	618.109	0,58%	51,92	51,56	52,06	51,98
27/10/2023	645.649	0,31%	51,58	51,26	52,02	51,68
26/10/2023	812.122	0,16%	51,20	50,42	51,52	51,52
25/10/2023	622.456	0,39%	51,24	50,86	51,48	51,44
24/10/2023	597.604	-1,39%	51,76	51,24	51,84	51,24
23/10/2023	739.081	-1,44%	52,96	51,78	53,00	51,96
20/10/2023	705.772	-2,12%	52,56	51,78	53,46	52,72
19/10/2023	875.213	-0,48%	54,10	53,84	54,40	53,86
18/10/2023	890.920	-0,99%	54,28	54,10	55,06	54,12
17/10/2023	1.172.339	-3,97%	56,78	54,04	57,38	54,66
16/10/2023	373.147	0,42%	56,90	56,68	57,26	56,92
13/10/2023	676.121	-0,49%	56,98	56,52	57,14	56,68
12/10/2023	883.984	-1,62%	58,04	56,90	58,04	56,96
11/10/2023	442.970	-0,52%	57,86	57,62	58,18	57,90
10/10/2023	578.614	1,86%	57,62	57,62	58,54	58,20
09/10/2023	496.711	-1,04%	57,10	56,84	57,58	57,14
06/10/2023	436.696	1,55%	57,00	56,98	57,76	57,74
05/10/2023	508.884	0,18%	57,00	56,54	57,18	56,86
04/10/2023	678.524	-1,12%	57,18	56,44	57,68	56,76
03/10/2023	464.484	-1,38%	58,10	57,32	58,26	57,40
02/10/2023	500.996	-1,59%	59,18	58,14	59,40	58,20
29/09/2023	1.180.921	-1,07%	60,00	59,14	60,00	59,14
28/09/2023	507.757	0,61%	59,36	58,92	59,96	59,78
27/09/2023	460.574	-0,37%	59,66	58,98	59,88	59,42
26/09/2023	602.348	-0,23%	59,52	58,90	59,86	59,64
25/09/2023	400.184	-1,16%	60,30	59,44	60,78	59,78
22/09/2023	646.009	-0,85%	60,72	60,28	61,40	60,48
21/09/2023	579.607	-0,20%	60,74	60,54	61,22	61,00
20/09/2023	599.411	0,86%	60,98	60,82	61,68	61,12
19/09/2023	833.997	2,54%	58,90	58,86	60,60	60,60
18/09/2023	634.893	-1,17%	59,82	58,68	60,06	59,10
15/09/2023	1.422.767	0,54%	59,60	59,18	59,96	59,80
14/09/2023	584.309	1,47%	58,72	58,28	59,70	59,48
13/09/2023	439.403	0,69%	58,28	58,12	58,84	58,62
12/09/2023	689.193	0,03%	58,20	58,02	58,72	58,22
11/09/2023	469.912	0,38%	58,48	57,92	58,62	58,20
08/09/2023	738.532	-0,99%	58,56	57,52	58,68	57,98
07/09/2023	489.267	-1,48%	59,22	58,40	59,42	58,56
06/09/2023	795.582	-0,93%	59,86	58,62	59,88	59,44
05/09/2023	453.585	-1,35%	60,72	59,64	60,72	60,00
04/09/2023	378.880	0,30%	60,74	60,50	61,00	60,82
01/09/2023	500.682	0,13%	60,60	60,14	60,94	60,64
31/08/2023	1.100.713	-0,72%	61,00	60,50	61,30	60,56
30/08/2023	689.302	-1,68%	62,12	61,00	62,28	61,00
29/08/2023	516.142	1,87%	61,10	60,94	62,12	62,04
28/08/2023	265.203	1,16%	60,80	60,68	61,12	60,90
25/08/2023	434.941	-0,27%	60,42	60,16	60,74	60,20
24/08/2023	499.748	0,07%	60,84	60,12	61,10	60,36
23/08/2023	725.271	-2,84%	62,16	60,14	62,34	60,32
22/08/2023	405.972	-0,32%	62,66	62,08	62,68	62,08
21/08/2023	306.670	0,13%	62,30	62,10	62,84	62,28
18/08/2023	549.076	-1,11%	62,68	61,74	62,68	62,20
17/08/2023	490.528	-0,70%	62,94	62,46	63,46	62,90
16/08/2023	606.725	-2,37%	64,60	63,18	64,64	63,34
15/08/2023	279.438	-0,58%	65,16	64,84	65,34	64,88
14/08/2023	340.875	0,74%	64,06	64,06	65,64	65,26
11/08/2023	618.208	0,87%	64,86	64,44	65,56	64,78
10/08/2023	1.255.370	-5,89%	65,70	63,36	66,56	64,22