Kering SA (KER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	91.283	-1,13%	403,10	397,30	405,55	398,25
27-12-2023	158.407	1,26%	398,90	398,00	402,80	402,80
26-12-2023	148.141	-0,96%	397,85	396,50	400,95	397,80
22-12-2023	148.141	-0,96%	397,85	396,50	400,95	397,80
21-12-2023	175.090	-1,18%	404,50	398,85	405,70	401,65
20-12-2023	146.574	0,12%	407,00	403,10	409,20	406,45
19-12-2023	197.972	-0,34%	406,35	404,70	410,00	405,95
18-12-2023	226.317	-2,51%	412,05	406,95	413,60	407,35
15-12-2023	504.244	-2,15%	428,55	415,00	428,60	417,85
14-12-2023	347.009	4,41%	424,00	422,60	430,05	427,05
13-12-2023	200.829	-0,35%	406,40	405,30	413,25	409,00
12-12-2023	207.643	0,23%	411,85	410,45	416,05	410,45
11-12-2023	191.296	-1,04%	413,20	407,05	414,20	409,50
08-12-2023	361.720	2,58%	403,40	403,40	418,75	413,80
07-12-2023	139.484	-0,22%	400,15	396,60	403,55	403,40
06-12-2023	264.209	1,43%	400,70	399,75	405,80	404,30
05-12-2023	180.880	-0,36%	398,25	397,10	403,40	398,60
04-12-2023	185.901	1,82%	395,30	395,30	406,55	400,05
01-12-2023	215.906	-0,20%	392,85	390,60	397,45	392,90
30-11-2023	285.985	0,69%	391,25	386,50	394,95	393,70
29-11-2023	201.901	-0,77%	390,95	389,05	399,20	391,00
28-11-2023	226.177	-2,58%	399,20	391,50	402,55	394,05
27-11-2023	116.555	-0,48%	406,50	404,40	410,55	404,50
24-11-2023	102.756	0,12%	405,50	402,30	406,50	406,45
23-11-2023	84.870	0,53%	402,65	401,50	406,30	405,95
22-11-2023	126.428	1,09%	399,40	399,40	404,50	403,80
21-11-2023	163.736	-0,93%	401,40	397,25	403,35	399,45
20-11-2023	110.897	-0,27%	404,55	401,25	406,45	403,20
17-11-2023	204.923	1,30%	400,95	399,40	407,85	404,30
16-11-2023	248.944	-2,69%	402,85	399,10	406,55	399,10
15-11-2023	225.744	0,50%	410,85	409,50	421,05	410,15
14-11-2023	297.494	3,64%	393,20	393,00	408,55	408,10
13-11-2023	154.714	0,17%	396,00	392,25	396,00	393,75
10-11-2023	273.259	-3,33%	401,10	386,10	401,30	393,10
09-11-2023	163.001	0,84%	401,80	401,25	409,30	406,65
08-11-2023	162.428	0,80%	397,90	397,45	406,30	403,25
07-11-2023	144.937	0,34%	397,15	396,00	401,65	400,05
06-11-2023	184.108	-2,10%	408,30	396,00	409,00	398,70
03-11-2023	260.513	2,89%	403,45	400,10	412,55	407,25
02-11-2023	288.817	3,61%	389,00	387,40	400,80	395,80
01-11-2023	204.145	-0,31%	382,10	376,70	382,80	382,00
31-10-2023	207.052	0,05%	379,55	379,30	383,20	383,20
30-10-2023	155.380	-0,13%	385,55	380,55	385,80	383,00
27-10-2023	205.080	-0,23%	384,40	379,65	386,35	383,50
26-10-2023	229.566	-2,26%	388,10	382,00	391,05	384,40
25-10-2023	512.739	-3,47%	391,00	385,10	398,50	393,30
24-10-2023	152.940	0,98%	403,90	402,45	408,65	407,45
23-10-2023	144.628	0,17%	402,80	396,80	404,75	403,50
20-10-2023	190.632	-1,91%	405,00	402,15	407,00	402,80
19-10-2023	137.874	0,29%	405,40	404,40	415,85	410,65
18-10-2023	148.752	-0,01%	410,25	407,45	414,25	409,45
17-10-2023	157.202	-0,12%	407,95	401,30	410,50	409,50
16-10-2023	161.185	0,79%	406,75	402,15	410,70	410,00
13-10-2023	240.863	-2,40%	415,50	404,75	417,45	406,80
12-10-2023	179.301	-2,61%	431,15	416,10	431,25	416,80
11-10-2023	236.669	-1,42%	418,65	417,75	430,55	427,95
10-10-2023	242.508	3,44%	424,35	424,35	435,20	434,10
09-10-2023	152.249	-1,34%	421,85	417,55	422,85	419,65
06-10-2023	164.730	0,93%	421,45	415,00	425,65	425,35
05-10-2023	171.552	0,00%	417,75	415,35	422,80	421,45
04-10-2023	183.122	-0,05%	414,35	412,95	427,30	421,45
03-10-2023	179.216	-1,78%	425,00	419,45	425,20	421,65
02-10-2023	79.475	-0,72%	433,00	425,50	437,60	428,80
29-09-2023	221.195	0,57%	437,15	431,20	440,70	431,90
28-09-2023	213.835	0,52%	423,90	423,00	431,30	429,45
27-09-2023	245.775	-0,63%	432,60	426,45	437,75	427,25
26-09-2023	223.532	-2,18%	432,95	427,20	432,95	429,95
25-09-2023	362.885	-4,54%	451,00	437,50	454,60	439,55
22-09-2023	247.899	1,51%	449,95	448,35	472,70	460,45
21-09-2023	184.934	-0,87%	452,65	451,55	458,25	453,60
20-09-2023	166.168	0,16%	450,20	449,25	457,90	457,60
19-09-2023	118.399	-0,57%	457,20	453,80	458,95	456,85
18-09-2023	163.254	-2,06%	468,45	458,45	468,85	459,45
15-09-2023	563.417	1,76%	475,00	468,95	476,15	469,10
14-09-2023	310.324	-0,18%	460,50	452,50	462,50	461,00
13-09-2023	120.004	-0,40%	462,05	461,05	465,00	461,85
12-09-2023	160.682	-0,95%	471,55	460,90	472,60	463,70
11-09-2023	142.584	-0,33%	472,00	467,10	474,20	468,15
08-09-2023	172.302	1,48%	465,00	459,00	469,70	469,70
07-09-2023	155.682	-1,25%	466,30	460,20	473,45	462,85
06-09-2023	171.070	-2,31%	476,15	466,85	477,05	468,70
05-09-2023	150.739	-2,19%	486,05	477,65	486,85	479,80
04-09-2023	90.911	0,36%	493,60	489,85	498,40	490,55
01-09-2023	155.235	-1,09%	492,90	487,65	495,25	488,80
31-08-2023	213.338	-0,82%	500,30	494,80	500,50	494,20
30-08-2023	92.048	-0,14%	501,00	492,80	502,20	498,30
29-08-2023	149.647	0,93%	497,70	493,45	500,40	499,00
28-08-2023	111.513	1,40%	491,95	488,65	496,70	494,40
25-08-2023	100.517	-0,49%	488,90	485,75	493,05	487,60
24-08-2023	119.218	-1,82%	504,30	488,90	507,60	490,00
23-08-2023	83.913	-0,46%	504,00	496,45	504,60	499,10
22-08-2023	126.660	0,58%	501,70	499,00	507,90	501,40
21-08-2023	155.474	1,20%	492,40	491,85	502,50	498,50
18-08-2023	125.379	-1,14%	495,60	487,85	495,80	492,60
17-08-2023	116.711	-1,66%	503,90	495,75	505,80	498,30
16-08-2023	77.960	-0,43%	507,80	506,00	511,90	506,70
15-08-2023	99.019	-0,99%	514,40	505,30	517,00	508,90
14-08-2023	91.599	-0,60%	515,40	512,10	516,80	514,00
11-08-2023	131.492	-2,14%	524,80	514,80	527,30	517,10
10-08-2023	168.861	2,21%	521,80	519,90	533,90	528,40