Kering SA (KER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-08-2023	165.787	0,47%	523,20	517,00	525,90	517,00
08-08-2023	138.185	-0,64%	514,50	511,10	517,90	514,60
07-08-2023	133.410	0,66%	512,00	510,30	520,30	517,90
04-08-2023	128.852	0,88%	513,50	507,50	515,10	514,50
03-08-2023	178.979	-0,20%	504,80	502,90	511,00	510,00
02-08-2023	194.470	-1,43%	510,00	508,20	516,90	511,00
01-08-2023	133.597	-0,99%	520,20	514,70	522,30	518,40
31-07-2023	208.935	-1,43%	529,40	521,70	529,40	523,60
28-07-2023	238.431	-1,15%	540,10	522,50	546,80	531,20
27-07-2023	223.088	2,95%	531,60	527,50	543,80	537,40
26-07-2023	214.964	-1,82%	524,00	512,70	525,90	522,00
25-07-2023	122.632	-0,17%	535,90	531,70	539,50	531,70
24-07-2023	121.936	-1,61%	539,10	531,20	543,40	532,60
21-07-2023	186.466	-0,02%	541,30	538,60	544,80	541,30
20-07-2023	303.806	2,07%	527,00	526,70	543,50	541,40
19-07-2023	513.870	7,37%	518,70	516,50	532,20	530,40
18-07-2023	211.574	0,77%	490,80	487,05	494,40	494,00
17-07-2023	158.396	-1,95%	489,75	486,60	493,65	490,25
14-07-2023	99.966	-0,32%	495,00	495,00	504,30	500,00
13-07-2023	122.075	0,58%	503,00	498,95	504,00	501,60
12-07-2023	188.981	2,14%	491,10	489,05	501,40	498,70
11-07-2023	114.761	1,56%	486,25	483,10	489,45	488,25
10-07-2023	115.403	0,66%	475,00	474,70	481,30	480,75
07-07-2023	137.790	0,44%	477,65	474,30	480,05	477,60
06-07-2023	280.717	-3,24%	486,80	474,10	487,05	475,50
05-07-2023	269.636	-2,89%	500,50	488,65	502,80	491,40
04-07-2023	72.993	0,40%	505,00	502,10	507,40	506,00
03-07-2023	108.408	-0,32%	509,00	501,10	509,00	504,00
30-06-2023	236.915	0,86%	503,00	501,60	508,60	505,60
29-06-2023	184.527	0,26%	493,55	490,10	505,10	501,30
28-06-2023	243.872	-1,13%	509,30	497,15	510,90	500,00
27-06-2023	154.570	0,66%	504,60	502,70	515,30	505,70
26-06-2023	187.774	0,04%	501,10	496,70	505,60	502,40
23-06-2023	192.812	-2,11%	509,70	498,00	514,00	502,20
22-06-2023	161.382	0,35%	506,00	505,00	513,00	513,00
21-06-2023	137.017	-0,83%	512,00	508,00	516,20	511,20
20-06-2023	116.875	-0,64%	517,40	512,60	518,10	515,50
19-06-2023	140.672	-1,69%	524,80	516,50	526,80	518,80
16-06-2023	416.426	2,19%	519,60	516,50	532,20	527,70
15-06-2023	221.515	-1,26%	519,90	510,10	523,40	516,40
14-06-2023	200.517	1,57%	515,00	514,90	525,90	523,00
13-06-2023	168.228	1,02%	514,60	508,80	519,20	514,90
12-06-2023	141.731	0,99%	509,20	507,10	512,30	509,70
09-06-2023	130.771	0,44%	502,50	498,80	507,90	504,70
08-06-2023	121.240	-0,46%	498,00	496,00	504,30	502,50
07-06-2023	129.032	0,58%	499,90	499,15	507,80	504,80
06-06-2023	134.111	0,00%	500,00	500,00	503,40	501,90
05-06-2023	142.334	-0,95%	506,60	500,30	506,60	501,90
02-06-2023	216.996	2,12%	501,40	500,40	509,50	506,70
01-06-2023	182.158	-0,43%	503,60	488,45	503,60	496,20
31-05-2023	68.038	-3,02%	502,00	497,35	505,20	498,35
30-05-2023	122.832	-0,27%	519,10	511,80	520,40	513,30
29-05-2023	79.525	-0,58%	520,70	513,90	520,90	514,70
26-05-2023	126.962	1,43%	512,50	508,30	520,50	517,70
25-05-2023	179.248	-0,60%	515,00	504,10	515,70	510,40
24-05-2023	253.193	-2,36%	518,10	510,70	520,80	513,50
23-05-2023	189.014	-2,97%	540,00	525,40	542,00	525,90
22-05-2023	164.357	1,29%	534,90	532,80	543,40	542,00
19-05-2023	244.668	-1,78%	546,10	535,10	546,30	535,10
18-05-2023	107.214	0,52%	540,70	537,10	547,20	544,80
17-05-2023	100.154	-0,82%	543,70	539,40	546,50	542,00
16-05-2023	100.774	-0,89%	549,80	544,00	550,20	546,50
15-05-2023	110.479	1,10%	547,70	543,80	555,40	551,40
12-05-2023	283.000	0,09%	550,30	541,60	558,80	545,40
11-05-2023	116.519	0,63%	542,60	539,70	550,80	544,90
10-05-2023	180.080	-1,40%	552,00	539,00	553,30	541,50
09-05-2023	192.572	-2,71%	565,80	549,00	565,80	549,20
08-05-2023	79.792	0,55%	561,40	560,90	565,40	564,50
05-05-2023	129.689	0,52%	563,90	557,90	563,90	561,40
04-05-2023	149.724	-1,43%	564,20	555,60	566,30	558,50
03-05-2023	171.775	0,68%	565,70	563,10	575,10	566,60
02-05-2023	180.979	-1,30%	572,30	560,50	577,90	562,80
01-05-2023	202.182	-0,02%	579,30	572,50	585,00	579,70
28-04-2023	202.182	-0,02%	579,30	572,50	585,00	579,70
27-04-2023	201.666	1,40%	571,90	569,20	585,90	579,80
26-04-2023	317.155	-2,29%	580,00	563,80	584,00	571,80
25-04-2023	135.869	0,07%	580,90	579,30	588,90	585,20
24-04-2023	183.325	1,18%	578,70	577,90	587,90	584,80
21-04-2023	162.697	0,33%	572,20	566,90	578,00	578,00
20-04-2023	143.590	0,72%	569,00	565,20	577,20	576,10
19-04-2023	149.630	0,05%	572,00	566,70	573,80	572,00
18-04-2023	185.036	0,67%	569,20	568,10	580,40	571,70
17-04-2023	147.651	-1,41%	579,60	565,10	579,90	567,90
14-04-2023	174.262	1,30%	570,70	570,60	581,30	576,00
13-04-2023	237.138	2,62%	565,00	559,00	571,70	568,60
12-04-2023	134.435	-0,50%	556,90	552,50	564,40	554,10
11-04-2023	229.543	0,27%	559,10	554,50	566,60	556,90
10-04-2023	251.399	-1,79%	560,70	549,80	561,80	555,40
06-04-2023	251.399	-1,79%	560,70	549,80	561,80	555,40
05-04-2023	251.242	-3,20%	581,70	559,00	581,90	565,50
04-04-2023	182.076	-1,60%	593,80	580,70	598,50	584,20
03-04-2023	154.326	-1,05%	599,60	592,40	602,60	593,70
31-03-2023	221.101	0,91%	598,40	596,20	603,60	600,00
30-03-2023	206.449	1,78%	590,60	589,80	599,20	594,60
29-03-2023	177.570	1,53%	581,00	578,70	590,30	584,20
28-03-2023	145.842	0,37%	582,00	571,20	583,90	575,40
27-03-2023	139.721	-1,24%	585,50	571,70	587,20	573,30
24-03-2023	271.234	0,42%	575,90	568,80	580,50	580,50
23-03-2023	167.927	1,07%	569,40	568,70	581,90	578,10
22-03-2023	132.355	0,70%	567,30	567,00	574,80	572,00