KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21/03/2023	1.280.250	3,11%	61,20	61,10	62,88	61,72
20/03/2023	1.526.929	1,73%	58,32	55,88	60,80	59,86
17/03/2023	1.898.472	-2,06%	60,88	57,72	61,34	58,84
16/03/2023	1.691.168	-0,89%	64,00	58,88	64,20	60,08
15/03/2023	1.643.918	-4,98%	64,44	59,90	64,54	60,62
14/03/2023	1.299.942	2,44%	62,34	61,32	64,56	63,80
13/03/2023	1.717.877	-5,75%	66,62	61,52	66,68	62,28
10/03/2023	1.247.696	-4,54%	65,90	64,02	67,50	66,08
09/03/2023	334.558	-1,84%	70,54	69,18	70,56	69,22
08/03/2023	334.298	-0,62%	70,42	70,28	71,02	70,52
07/03/2023	384.835	-1,06%	71,88	70,74	71,94	70,96
06/03/2023	366.142	0,67%	71,50	71,20	71,88	71,72
03/03/2023	264.589	1,42%	70,94	70,38	71,36	71,24
02/03/2023	459.823	-0,06%	70,00	69,26	70,24	70,24
01/03/2023	355.525	-0,59%	70,58	70,16	71,20	70,28
28/02/2023	952.696	0,03%	70,50	70,04	71,62	70,70
27/02/2023	384.829	2,41%	69,44	69,38	71,00	70,68
24/02/2023	462.293	-1,48%	70,04	69,02	70,24	69,02
23/02/2023	669.821	0,75%	69,74	69,46	70,56	70,06
22/02/2023	583.998	-1,92%	70,60	69,30	70,84	69,54
21/02/2023	411.261	0,43%	70,46	69,80	71,04	70,90
20/02/2023	454.482	-1,70%	71,90	69,96	71,92	70,60
17/02/2023	565.308	0,34%	71,34	70,44	71,82	71,82
16/02/2023	604.631	1,19%	70,90	70,86	71,70	71,58
15/02/2023	453.145	-0,03%	70,40	69,80	70,88	70,74
14/02/2023	478.136	0,26%	71,00	70,56	71,60	70,76
13/02/2023	426.620	0,14%	71,00	70,58	71,38	70,58
10/02/2023	595.314	-0,96%	70,82	69,68	71,40	70,48
09/02/2023	992.046	3,76%	70,00	69,60	72,46	71,16
08/02/2023	570.877	0,85%	68,30	68,08	69,20	68,58
07/02/2023	712.005	-0,09%	69,24	67,96	69,52	68,00
06/02/2023	540.334	-0,26%	67,86	67,40	68,16	68,06
03/02/2023	515.507	-1,16%	68,88	67,14	68,88	68,24
02/02/2023	781.690	1,68%	67,72	67,32	69,10	69,04
01/02/2023	657.159	0,06%	67,72	67,62	68,58	67,90
31/01/2023	717.041	0,36%	67,90	66,94	68,08	67,86
30/01/2023	426.645	1,02%	66,72	66,16	67,76	67,62
27/01/2023	454.182	-0,09%	67,18	66,80	67,42	66,94
26/01/2023	550.764	0,36%	67,00	66,72	67,30	67,00
25/01/2023	418.944	-1,16%	67,50	66,50	67,56	66,76
24/01/2023	530.864	0,57%	67,44	66,38	67,84	67,54
23/01/2023	268.902	-0,03%	67,60	66,66	67,82	67,16
20/01/2023	441.143	1,11%	66,92	66,68	67,38	67,18
19/01/2023	755.843	-3,09%	67,80	66,04	68,24	66,44
18/01/2023	837.063	1,84%	67,54	67,42	68,86	68,56
17/01/2023	880.389	0,39%	67,00	66,42	67,46	67,32
16/01/2023	364.076	-0,56%	67,42	66,94	67,56	67,06
13/01/2023	681.611	1,41%	66,56	66,38	67,44	67,44
12/01/2023	691.156	2,97%	65,04	64,54	66,52	66,50
11/01/2023	460.281	1,03%	64,28	63,98	64,84	64,58
10/01/2023	391.699	0,66%	63,46	63,08	64,12	63,92
09/01/2023	405.318	0,73%	63,06	62,96	64,10	63,50
06/01/2023	465.086	0,61%	62,80	62,40	63,58	63,04
05/01/2023	599.141	0,77%	62,22	61,78	62,84	62,66
04/01/2023	706.437	0,00%	61,02	60,94	62,86	62,18
03/01/2023	511.020	2,98%	60,38	60,24	62,20	62,18
02/01/2023	208.461	0,50%	60,60	60,04	60,84	60,38
30/12/2022	484.085	-1,12%	60,48	60,04	60,74	60,08
29/12/2022	423.734	0,56%	60,40	60,16	60,98	60,76
28/12/2022	512.567	-0,46%	60,86	60,40	60,86	60,42
27/12/2022	373.618	1,27%	60,40	60,34	60,80	60,70
23/12/2022	405.250	0,30%	59,80	59,70	60,22	59,94
22/12/2022	709.208	0,47%	59,46	59,46	59,86	59,76
21/12/2022	888.658	2,31%	58,12	57,84	59,68	59,48
20/12/2022	864.994	1,29%	57,24	56,96	58,28	58,14
19/12/2022	710.404	1,06%	56,74	56,58	57,70	57,40
16/12/2022	1.219.543	0,28%	56,56	55,44	56,86	56,80
15/12/2022	979.091	-1,50%	57,06	56,06	57,28	56,64
14/12/2022	982.783	0,10%	57,22	56,98	57,52	57,50
13/12/2022	1.394.959	3,01%	56,14	55,92	57,44	57,44
12/12/2022	609.441	-0,64%	56,02	55,52	56,14	55,76
09/12/2022	674.481	1,63%	55,34	54,96	56,14	56,12
08/12/2022	780.364	-3,19%	56,94	54,78	57,30	55,22
07/12/2022	1.190.541	0,00%	56,70	56,32	57,20	57,04
06/12/2022	1.287.242	1,42%	56,06	56,04	57,04	57,04
05/12/2022	1.404.297	1,52%	55,12	55,06	56,94	56,24
02/12/2022	1.068.717	4,89%	52,46	52,46	55,46	55,40
01/12/2022	660.558	0,15%	52,92	52,16	53,28	52,82
30/11/2022	1.845.696	0,42%	52,78	52,26	53,08	52,74
29/11/2022	685.408	1,74%	51,84	51,84	52,76	52,52
28/11/2022	506.805	-3,04%	52,82	51,62	52,98	51,62
25/11/2022	393.506	0,34%	53,24	52,84	53,36	53,24
24/11/2022	490.180	1,84%	52,22	52,20	53,22	53,06
23/11/2022	382.587	-0,61%	52,64	52,02	52,64	52,10
22/11/2022	528.422	2,18%	51,40	51,40	52,56	52,42
21/11/2022	568.197	-2,21%	52,14	51,24	52,40	51,30
18/11/2022	792.280	3,80%	50,68	50,68	52,46	52,46
17/11/2022	530.444	0,56%	50,38	49,65	50,64	50,54
16/11/2022	873.147	-2,90%	51,60	50,26	51,84	50,26
15/11/2022	631.055	1,25%	51,32	50,96	51,76	51,76
14/11/2022	493.609	0,39%	51,90	50,08	51,90	51,12
11/11/2022	829.988	3,84%	50,00	49,55	52,04	51,92
10/11/2022	1.047.450	-0,56%	50,36	49,65	51,24	50,00
09/11/2022	954.113	-6,30%	52,00	49,95	52,52	50,28
08/11/2022	561.509	0,41%	53,30	53,02	53,98	53,66
07/11/2022	781.283	0,83%	52,54	52,34	53,68	53,44
04/11/2022	642.110	4,74%	50,98	50,92	53,22	53,00
03/11/2022	437.224	0,64%	49,87	49,86	50,70	50,60
02/11/2022	425.300	-0,87%	50,98	49,72	51,04	50,28
01/11/2022	482.317	0,04%	50,86	50,66	51,58	50,72