Kering SA (KER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/03/2026	261.385	-2,76%	252,00	246,20	255,05	248,70
12/03/2026	258.651	-1,52%	256,70	250,95	257,80	255,75
11/03/2026	186.448	-1,12%	258,70	257,20	262,15	259,70
10/03/2026	251.760	3,10%	263,45	257,80	265,15	262,65
09/03/2026	206.180	-1,03%	249,75	246,50	254,85	254,75
06/03/2026	221.036	-0,21%	260,00	254,10	263,45	257,40
05/03/2026	252.704	0,41%	256,10	254,30	263,85	257,95
04/03/2026	260.087	1,04%	257,80	251,70	258,10	256,90
03/03/2026	361.797	-6,35%	267,05	252,65	267,75	254,25
02/03/2026	299.425	-5,04%	274,95	268,10	279,80	271,50
27/02/2026	341.537	-0,99%	288,50	283,00	296,80	285,90
26/02/2026	167.382	0,33%	289,00	284,25	291,90	288,75
25/02/2026	217.281	0,95%	285,00	279,40	287,85	287,80
24/02/2026	208.779	-0,49%	285,00	284,00	291,60	285,10
23/02/2026	298.322	3,06%	277,95	276,45	290,40	286,50
20/02/2026	332.593	0,91%	280,00	274,55	283,50	278,00
19/02/2026	253.437	-0,31%	275,00	268,80	276,15	275,50
18/02/2026	204.043	1,26%	273,55	271,20	277,35	276,35
17/02/2026	161.506	0,76%	271,00	270,20	276,25	272,90
16/02/2026	215.283	-4,75%	285,00	270,85	285,35	270,85
13/02/2026	247.971	1,12%	279,85	277,95	286,75	284,35
12/02/2026	258.545	0,54%	283,50	277,90	286,70	281,20
11/02/2026	274.070	-2,88%	284,15	276,50	287,70	279,70
10/02/2026	770.310	10,90%	297,00	276,30	297,15	288,00
09/02/2026	289.641	0,64%	260,50	258,40	266,40	259,70
06/02/2026	417.778	-0,56%	255,00	245,15	258,10	258,05
05/02/2026	368.683	-1,84%	265,00	256,05	266,20	259,50
04/02/2026	275.763	2,24%	259,85	258,85	265,55	264,35
03/02/2026	251.043	0,00%	261,85	256,55	262,60	258,55
02/02/2026	244.972	-2,12%	263,35	258,55	264,20	258,55
30/01/2026	183.544	0,55%	265,05	262,65	265,80	264,15
29/01/2026	272.987	-1,32%	268,75	261,25	269,65	262,70
28/01/2026	371.966	-3,02%	267,55	258,55	270,30	266,20
27/01/2026	237.774	0,73%	277,95	272,05	279,35	274,50
26/01/2026	161.296	-0,89%	275,00	272,50	276,40	272,50
23/01/2026	181.772	-1,82%	277,40	274,40	279,90	274,95
22/01/2026	226.653	1,95%	282,75	278,10	284,05	280,05
21/01/2026	177.571	1,87%	273,70	271,80	276,90	274,70
20/01/2026	326.197	-2,60%	274,00	266,05	274,00	269,65
19/01/2026	344.406	-4,11%	279,50	275,45	282,75	276,85
16/01/2026	333.465	-4,21%	299,05	287,30	301,55	288,70
15/01/2026	353.718	-3,17%	315,55	298,30	319,80	301,40
14/01/2026	199.222	0,65%	309,10	307,20	319,00	311,25
13/01/2026	132.055	-1,20%	312,70	308,05	315,45	309,25
12/01/2026	117.540	-0,99%	318,00	312,50	320,50	313,00
09/01/2026	264.068	2,45%	312,10	311,95	320,25	317,40
08/01/2026	158.379	1,81%	300,00	300,00	310,20	309,80
07/01/2026	366.288	-3,57%	314,95	296,55	314,95	304,30
06/01/2026	184.229	3,46%	303,25	303,05	317,85	315,55
05/01/2026	237.945	0,13%	306,45	299,80	311,85	305,00
02/01/2026	140.165	1,20%	300,85	300,80	306,20	304,60
31/12/2025	61.824	0,17%	298,70	298,70	302,25	301,00
30/12/2025	137.478	0,50%	298,55	297,55	303,40	300,50
29/12/2025	120.906	-1,52%	303,25	298,75	304,25	299,00
23/12/2025	152.951	-1,87%	303,90	299,40	304,20	299,45
22/12/2025	148.585	0,86%	301,00	300,95	307,05	305,15
18/12/2025	300.222	-0,86%	311,25	305,30	313,65	310,30
17/12/2025	274.078	1,00%	306,35	305,75	315,75	313,00
16/12/2025	293.577	1,92%	300,45	299,65	309,90	309,90
15/12/2025	315.031	2,65%	296,30	296,30	307,90	304,05
12/12/2025	213.413	1,49%	293,40	292,90	299,00	296,20
11/12/2025	236.965	1,06%	290,00	285,50	293,10	291,85
10/12/2025	205.975	0,80%	287,50	283,50	291,90	288,80
09/12/2025	254.221	-1,85%	291,50	283,45	292,20	286,50
08/12/2025	116.147	-1,22%	294,30	291,05	295,70	291,90
05/12/2025	141.449	0,05%	293,25	291,95	299,15	295,50
04/12/2025	217.700	0,49%	296,00	290,70	296,05	295,35
03/12/2025	180.645	-0,20%	290,65	285,70	294,05	293,90
02/12/2025	152.138	-1,67%	299,20	294,50	301,40	294,50
01/12/2025	231.504	2,29%	291,00	289,95	299,50	299,50
28/11/2025	190.307	-1,15%	296,80	292,80	298,75	292,80
27/11/2025	115.442	-0,89%	298,90	294,85	299,55	296,20
26/11/2025	198.482	0,17%	301,05	296,80	303,00	298,85
25/11/2025	162.567	0,91%	297,70	293,40	300,05	298,35
24/11/2025	412.760	-0,19%	299,05	294,00	299,85	295,65
21/11/2025	432.119	0,54%	289,45	287,00	301,35	296,20
20/11/2025	304.444	-0,73%	300,00	292,85	303,30	294,60
19/11/2025	398.385	-4,21%	306,60	296,75	307,45	296,75
18/11/2025	312.027	-1,16%	310,00	305,85	310,80	309,80
17/11/2025	171.534	-2,23%	316,60	312,65	319,70	313,45
14/11/2025	264.316	-0,23%	321,00	313,45	322,15	320,60
13/11/2025	277.604	2,29%	316,90	316,90	325,55	321,35
12/11/2025	233.307	-0,79%	318,90	314,15	320,90	314,15
11/11/2025	201.624	2,00%	311,00	310,45	317,65	316,65
10/11/2025	228.185	3,52%	307,20	304,90	311,25	310,45
07/11/2025	286.227	2,92%	292,10	291,40	300,15	299,90
06/11/2025	301.655	-3,78%	302,95	290,20	303,10	291,40
05/11/2025	216.440	0,05%	294,50	293,80	305,75	302,85
04/11/2025	259.128	-0,62%	300,60	295,00	303,45	302,70
03/11/2025	231.321	-0,72%	307,30	304,00	309,15	304,60
31/10/2025	350.244	-2,00%	309,60	303,45	312,00	306,80
30/10/2025	372.033	-3,94%	320,50	311,60	320,80	313,05
29/10/2025	192.381	-0,61%	325,80	322,55	328,70	325,90
28/10/2025	197.477	0,00%	327,85	326,80	331,75	327,90
27/10/2025	232.180	-1,13%	332,50	326,40	334,65	327,90
24/10/2025	391.108	-3,86%	340,10	327,50	341,50	331,65
23/10/2025	712.183	8,71%	332,50	332,35	354,20	344,95
22/10/2025	384.096	-2,07%	319,80	314,25	323,05	317,30
21/10/2025	338.912	-0,15%	325,20	323,00	330,60	324,00
20/10/2025	442.879	4,83%	324,95	318,80	326,50	324,50