KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	481.971	0,26%	68,56	68,16	69,02	68,24
08-08-2023	690.679	-2,07%	68,36	67,42	69,18	68,06
07-08-2023	320.324	0,78%	68,94	68,48	69,64	69,50
04-08-2023	461.396	1,50%	68,42	67,90	69,04	68,96
03-08-2023	428.910	0,62%	67,14	67,10	68,18	67,94
02-08-2023	376.506	-0,18%	66,98	66,74	67,70	67,52
01-08-2023	445.901	-1,11%	68,42	67,34	68,44	67,64
31-07-2023	291.154	-0,58%	68,40	68,20	68,88	68,40
28-07-2023	487.265	1,06%	68,08	68,06	68,92	68,80
27-07-2023	369.711	0,53%	67,90	67,58	68,68	68,08
26-07-2023	385.878	-1,31%	68,34	67,34	68,54	67,72
25-07-2023	459.177	2,14%	68,14	67,88	69,14	68,62
24-07-2023	396.063	0,96%	66,06	65,80	67,18	67,18
21-07-2023	291.282	0,91%	65,94	65,94	67,18	66,54
20-07-2023	384.997	0,89%	65,12	65,12	66,30	65,94
19-07-2023	342.798	-1,48%	66,66	65,06	66,96	65,36
18-07-2023	349.727	-0,24%	66,66	65,80	66,66	66,34
17-07-2023	272.959	0,76%	65,62	65,62	66,70	66,50
14-07-2023	343.704	-0,33%	66,00	65,80	66,76	66,00
13-07-2023	493.981	-0,78%	66,48	66,08	66,70	66,22
12-07-2023	591.658	1,09%	66,00	65,92	67,02	66,74
11-07-2023	601.387	2,36%	64,24	63,82	66,02	66,02
10-07-2023	424.252	0,12%	64,02	63,68	64,74	64,50
07-07-2023	454.190	0,19%	63,90	63,84	64,62	64,42
06-07-2023	704.866	-0,34%	64,16	63,68	64,74	64,30
05-07-2023	500.194	0,37%	63,94	63,64	64,52	64,52
04-07-2023	306.701	-0,40%	64,58	64,22	64,96	64,28
03-07-2023	327.814	0,97%	64,16	64,12	64,90	64,54
30-06-2023	851.804	1,69%	63,10	62,98	64,20	63,92
29-06-2023	293.814	1,39%	61,90	61,84	63,02	62,86
28-06-2023	311.846	-0,19%	62,10	61,52	62,32	62,00
27-06-2023	506.348	1,31%	61,64	61,08	62,12	62,12
26-06-2023	473.081	0,96%	60,64	59,88	61,54	61,32
23-06-2023	360.190	-2,47%	61,88	60,44	61,88	60,74
22-06-2023	356.652	-1,77%	62,80	61,84	63,04	62,28
21-06-2023	256.927	0,10%	63,30	63,06	63,94	63,40
20-06-2023	364.777	-0,13%	63,20	63,00	63,68	63,34
19-06-2023	446.521	0,03%	63,14	63,12	63,92	63,42
16-06-2023	2.036.241	0,41%	63,18	62,76	63,40	63,40
15-06-2023	473.975	-0,79%	63,44	62,60	63,46	63,14
14-06-2023	640.076	2,09%	62,42	62,36	63,76	63,64
13-06-2023	439.730	0,61%	62,18	61,42	62,48	62,34
12-06-2023	422.664	-0,77%	62,52	61,96	63,00	61,96
09-06-2023	307.632	-0,70%	63,00	61,80	63,08	62,44
08-06-2023	434.241	0,45%	62,90	62,32	63,16	62,88
07-06-2023	427.568	-0,16%	62,56	62,24	62,74	62,60
06-06-2023	461.243	1,03%	61,80	61,70	62,76	62,70
05-06-2023	532.654	-1,12%	63,00	61,66	63,22	62,06
02-06-2023	486.359	2,05%	61,86	61,50	62,76	62,76
01-06-2023	395.109	0,52%	60,88	60,56	61,50	61,50
31-05-2023	137.121	1,99%	59,72	59,72	61,42	61,18
30-05-2023	612.273	-1,34%	60,80	59,96	61,60	60,18
29-05-2023	318.119	-0,97%	62,12	60,52	62,30	61,00
26-05-2023	566.191	0,72%	61,42	60,26	61,76	61,60
25-05-2023	1.043.472	1,49%	60,34	59,86	61,42	61,16
24-05-2023	932.418	-0,33%	60,16	59,68	60,34	60,26
23-05-2023	518.748	0,13%	60,18	59,90	60,86	60,46
22-05-2023	508.810	1,45%	59,84	59,68	60,38	60,38
19-05-2023	509.906	0,00%	59,54	59,16	60,04	59,52
18-05-2023	583.521	2,91%	58,42	58,04	59,68	59,52
17-05-2023	648.291	0,63%	57,60	57,22	58,34	57,84
16-05-2023	1.645.978	-6,72%	58,00	56,96	58,80	57,48
15-05-2023	566.780	0,23%	61,92	60,66	62,04	61,62
12-05-2023	469.841	1,29%	61,00	60,86	61,66	61,48
11-05-2023	421.431	-0,20%	60,84	59,98	61,18	60,70
10-05-2023	446.792	-0,59%	61,70	60,60	62,00	60,82
09-05-2023	484.033	0,43%	61,00	60,46	61,38	61,18
08-05-2023	353.430	0,85%	63,32	63,12	63,92	63,92
05-05-2023	486.960	3,29%	62,00	61,78	63,52	63,38
04-05-2023	634.946	-3,58%	63,58	61,06	63,70	61,36
03-05-2023	299.002	-0,19%	64,34	63,22	64,44	63,64
02-05-2023	444.799	-1,58%	64,80	63,62	65,30	63,76
01-05-2023	562.323	-0,34%	64,98	63,86	65,18	64,78
28-04-2023	562.323	-0,34%	64,98	63,86	65,18	64,78
27-04-2023	475.801	-0,09%	64,90	64,38	65,42	65,00
26-04-2023	512.650	0,37%	64,34	63,22	65,18	65,06
25-04-2023	410.755	-1,34%	65,00	63,98	65,08	64,82
24-04-2023	275.916	-0,27%	65,72	65,50	66,02	65,70
21-04-2023	381.047	-0,09%	65,82	65,28	66,06	65,88
20-04-2023	467.340	-0,78%	67,00	65,14	67,10	65,94
19-04-2023	403.797	0,70%	65,98	65,58	66,56	66,46
18-04-2023	544.114	1,63%	65,38	65,26	66,64	66,00
17-04-2023	468.917	-1,70%	66,00	64,74	66,16	64,94
14-04-2023	812.912	2,67%	64,66	64,26	66,06	66,06
13-04-2023	392.476	-0,19%	64,62	64,04	64,90	64,34
12-04-2023	458.223	0,12%	64,60	64,16	64,90	64,46
11-04-2023	507.233	0,47%	64,36	63,86	64,64	64,38
10-04-2023	582.777	1,43%	63,20	63,08	64,32	64,08
06-04-2023	582.777	1,43%	63,20	63,08	64,32	64,08
05-04-2023	638.247	-0,16%	63,16	62,46	63,54	63,18
04-04-2023	460.558	-0,53%	63,68	63,22	64,56	63,28
03-04-2023	669.721	0,51%	63,40	63,14	64,42	63,62
31-03-2023	3.107.148	0,73%	63,00	62,24	63,78	63,30
30-03-2023	791.605	-1,13%	63,84	62,76	64,40	62,84
29-03-2023	1.165.311	3,25%	64,80	62,70	65,36	63,56
28-03-2023	796.311	1,45%	61,64	60,64	61,88	61,56
27-03-2023	703.630	1,40%	61,02	59,34	61,40	60,68
24-03-2023	1.166.377	-1,48%	60,16	58,06	60,54	59,84
23-03-2023	674.935	-1,17%	60,80	60,08	61,46	60,74
22-03-2023	809.477	-0,42%	61,60	60,92	62,76	61,46