KBC BankVerzekeringsHolding Groep NV (KBC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	450.404	-0,94%	51,24	50,26	51,30	50,70
28/10/2022	307.266	0,39%	50,72	50,18	51,30	51,18
27/10/2022	443.031	-1,16%	51,58	50,12	51,66	50,98
26/10/2022	575.753	0,98%	51,08	50,62	51,60	51,58
25/10/2022	564.878	1,96%	50,26	49,29	51,08	51,08
24/10/2022	677.660	1,64%	49,90	49,52	50,68	50,10
21/10/2022	557.660	-0,04%	48,89	48,28	49,46	49,29
20/10/2022	457.620	0,47%	48,81	48,72	49,86	49,31
19/10/2022	432.227	-0,69%	49,50	48,80	50,16	49,08
18/10/2022	507.033	-0,14%	50,00	49,42	50,46	49,42
17/10/2022	469.560	2,38%	48,48	48,14	49,60	49,49
14/10/2022	613.641	0,92%	48,65	47,93	49,07	48,34
13/10/2022	863.863	1,44%	46,80	46,76	48,18	47,90
12/10/2022	537.010	-1,17%	47,75	46,85	47,75	47,22
11/10/2022	493.832	-0,11%	47,43	47,07	48,06	47,78
10/10/2022	449.219	0,72%	47,08	47,01	48,45	47,83
07/10/2022	729.870	-1,70%	48,10	47,31	48,47	47,49
06/10/2022	606.487	-2,91%	50,14	48,31	50,32	48,31
05/10/2022	585.601	-1,54%	50,34	49,74	50,58	49,76
04/10/2022	820.409	4,04%	49,48	49,45	50,80	50,54
03/10/2022	731.735	-0,16%	48,17	46,92	48,87	48,58
30/09/2022	1.231.806	-0,78%	49,36	48,09	49,97	48,66
29/09/2022	639.358	-1,63%	49,80	48,73	49,80	49,04
28/09/2022	922.096	-1,25%	49,95	48,72	50,30	49,85
27/09/2022	533.118	-1,52%	51,82	50,34	52,02	50,48
26/09/2022	516.023	-1,42%	51,52	50,66	51,94	51,26
23/09/2022	769.690	-2,62%	53,28	51,22	53,40	52,00
22/09/2022	545.975	-0,74%	52,82	52,48	54,10	53,40
21/09/2022	877.335	-0,85%	54,06	53,08	54,56	53,80
20/09/2022	806.336	-1,92%	55,52	54,22	56,10	54,26
19/09/2022	407.332	0,58%	54,90	54,18	55,48	55,32
16/09/2022	1.936.070	-0,36%	54,78	54,34	55,40	55,00
15/09/2022	1.251.970	4,78%	53,26	53,24	55,22	55,20
14/09/2022	664.288	0,31%	52,20	52,04	53,26	52,68
13/09/2022	811.706	-2,16%	53,70	52,34	54,26	52,52
12/09/2022	786.199	4,44%	52,02	51,98	53,86	53,68
09/09/2022	883.490	2,99%	50,08	50,00	52,08	51,40
08/09/2022	952.290	2,67%	48,82	48,82	50,30	49,91
07/09/2022	593.167	1,48%	47,52	47,33	48,61	48,61
06/09/2022	434.640	0,29%	47,68	47,51	48,55	47,90
05/09/2022	419.196	-2,27%	47,38	46,97	47,89	47,76
02/09/2022	668.426	4,31%	47,08	47,05	48,87	48,87
01/09/2022	889.261	-1,12%	47,25	46,24	47,26	46,85
31/08/2022	1.410.306	0,55%	47,61	47,13	47,82	47,38
30/08/2022	639.432	1,79%	46,52	46,44	48,16	47,12
29/08/2022	760.601	-0,07%	45,99	45,53	46,40	46,29
26/08/2022	737.291	-2,73%	47,96	46,32	48,21	46,32
25/08/2022	631.280	-0,48%	48,11	47,62	48,61	47,62
24/08/2022	395.918	-0,17%	47,75	47,26	48,07	47,85
23/08/2022	613.329	1,53%	46,99	46,88	48,40	47,93
22/08/2022	811.470	-3,99%	49,06	46,90	49,06	47,21
19/08/2022	689.749	-2,13%	49,65	48,92	50,10	49,17
18/08/2022	793.892	-3,31%	51,84	50,16	52,10	50,24
17/08/2022	458.199	-0,99%	53,00	51,94	53,22	51,96
16/08/2022	612.144	-0,94%	52,64	52,34	53,52	52,48
15/08/2022	300.279	0,11%	53,14	52,30	53,18	52,98
12/08/2022	553.415	-0,08%	53,04	52,88	53,78	52,92
11/08/2022	488.209	-1,05%	54,00	52,04	54,00	52,96
10/08/2022	576.334	1,10%	52,92	52,84	53,70	53,52
09/08/2022	470.343	0,65%	52,40	52,26	53,28	52,94
08/08/2022	354.475	1,15%	52,32	51,64	52,78	52,60
05/08/2022	394.018	1,76%	51,16	51,00	52,00	52,00
04/08/2022	559.455	-0,89%	51,78	50,92	52,34	51,10
03/08/2022	358.910	2,42%	50,26	50,06	51,56	51,56
02/08/2022	477.927	-0,71%	50,50	49,81	50,86	50,34
01/08/2022	399.416	-0,82%	51,20	50,50	51,54	50,70
29/07/2022	550.970	2,69%	50,48	50,44	51,34	51,12
28/07/2022	849.168	-1,54%	50,98	49,39	51,06	49,78
27/07/2022	490.208	1,40%	50,12	49,62	50,68	50,56
26/07/2022	421.106	-1,58%	50,46	49,56	50,52	49,86
25/07/2022	862.191	1,83%	49,63	49,55	50,68	50,66
22/07/2022	931.062	-3,62%	51,30	49,36	51,56	49,75
21/07/2022	746.221	0,43%	50,80	49,95	52,52	51,62
20/07/2022	1.023.490	2,80%	50,68	50,04	51,84	51,40
19/07/2022	1.667.169	1,61%	48,82	48,34	50,00	50,00
18/07/2022	974.947	0,80%	49,26	48,99	50,30	49,21
15/07/2022	910.557	-0,39%	48,85	48,47	49,67	48,82
14/07/2022	1.101.511	-1,19%	49,57	48,65	50,32	49,01
13/07/2022	1.559.098	-3,76%	51,52	49,58	51,78	49,60
12/07/2022	1.076.265	-2,02%	52,02	50,52	52,56	51,54
11/07/2022	518.910	-0,61%	52,00	52,00	52,80	52,60
08/07/2022	1.133.277	2,96%	51,80	50,80	53,04	52,92
07/07/2022	1.653.643	2,43%	51,02	49,85	51,64	51,40
06/07/2022	915.551	0,95%	50,40	49,66	51,08	50,18
05/07/2022	901.998	-6,17%	53,62	49,56	53,70	49,71
04/07/2022	295.004	0,34%	53,20	52,46	53,60	52,98
01/07/2022	671.346	-1,38%	53,00	52,42	54,44	52,80
30/06/2022	1.150.641	-5,07%	55,40	52,94	55,42	53,54
29/06/2022	609.360	0,25%	55,80	55,52	56,56	56,40
28/06/2022	370.290	0,25%	56,64	56,12	57,34	56,26
27/06/2022	425.533	0,36%	56,48	55,74	56,96	56,12
24/06/2022	448.302	0,90%	55,80	54,88	56,78	55,92
23/06/2022	511.749	-3,52%	57,62	55,42	58,06	55,42
22/06/2022	626.067	-1,10%	57,86	57,02	58,46	57,44
21/06/2022	442.621	1,72%	57,10	57,10	58,72	58,08
20/06/2022	347.202	2,92%	55,66	55,28	57,60	57,10
17/06/2022	1.187.621	1,20%	55,10	54,88	58,12	55,48
16/06/2022	442.648	-1,90%	55,56	54,28	55,88	54,82
15/06/2022	501.917	3,44%	55,50	55,42	56,72	55,88
14/06/2022	603.343	-1,14%	55,24	53,78	55,72	54,02