Kering SA (KER)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
21-03-2023 |
192.974 |
2,16%
|
562,20
|
560,60
|
573,20
|
568,00
|
20-03-2023 |
229.123 |
1,63%
|
545,20
|
536,60
|
560,40
|
556,00
|
17-03-2023 |
434.586 |
-1,05%
|
557,20
|
544,50
|
560,10
|
547,10
|
16-03-2023 |
277.487 |
2,52%
|
549,80
|
537,80
|
559,20
|
552,90
|
15-03-2023 |
347.845 |
-4,58%
|
563,50
|
535,50
|
564,50
|
539,30
|
14-03-2023 |
265.445 |
2,73%
|
551,40
|
550,80
|
571,40
|
565,20
|
13-03-2023 |
305.508 |
-4,08%
|
572,50
|
545,30
|
574,00
|
550,20
|
10-03-2023 |
205.448 |
-0,93%
|
571,00
|
562,40
|
580,20
|
573,60
|
09-03-2023 |
115.279 |
-0,16%
|
578,60
|
573,00
|
580,30
|
579,00
|
08-03-2023 |
182.276 |
0,70%
|
572,30
|
570,10
|
582,80
|
579,90
|
07-03-2023 |
170.531 |
-0,52%
|
573,20
|
571,00
|
580,60
|
575,90
|
06-03-2023 |
140.231 |
0,26%
|
585,20
|
575,90
|
586,40
|
578,90
|
03-03-2023 |
219.454 |
1,00%
|
571,70
|
569,60
|
580,80
|
577,40
|
02-03-2023 |
197.557 |
1,78%
|
556,70
|
552,60
|
572,20
|
571,70
|
01-03-2023 |
235.209 |
1,21%
|
567,00
|
560,80
|
571,20
|
561,70
|
28-02-2023 |
196.243 |
-1,14%
|
558,00
|
554,00
|
558,60
|
555,00
|
27-02-2023 |
3.761 |
0,69%
|
556,30
|
556,30
|
565,10
|
557,60
|
24-02-2023 |
332.762 |
-4,29%
|
580,20
|
552,40
|
581,60
|
553,80
|
23-02-2023 |
159.155 |
0,30%
|
579,40
|
576,20
|
583,90
|
578,60
|
22-02-2023 |
182.400 |
-1,44%
|
582,10
|
572,20
|
583,50
|
576,90
|
21-02-2023 |
223.424 |
-0,98%
|
588,70
|
576,20
|
592,40
|
585,30
|
20-02-2023 |
129.526 |
0,19%
|
589,10
|
582,50
|
592,20
|
591,10
|
17-02-2023 |
252.056 |
-1,12%
|
590,20
|
578,60
|
595,70
|
590,00
|
16-02-2023 |
444.228 |
3,16%
|
587,00
|
584,50
|
601,10
|
596,70
|
15-02-2023 |
610.404 |
3,03%
|
538,20
|
534,50
|
596,30
|
578,40
|
14-02-2023 |
218.252 |
-0,92%
|
570,50
|
558,60
|
570,70
|
561,40
|
13-02-2023 |
176.362 |
1,27%
|
559,50
|
556,10
|
569,40
|
566,60
|
10-02-2023 |
317.464 |
-3,40%
|
575,00
|
556,00
|
577,10
|
559,50
|
09-02-2023 |
214.076 |
1,99%
|
575,00
|
573,80
|
583,90
|
579,20
|
08-02-2023 |
199.318 |
-0,96%
|
579,70
|
566,30
|
582,30
|
567,90
|
07-02-2023 |
134.400 |
-0,45%
|
592,50
|
570,30
|
581,60
|
573,40
|
06-02-2023 |
238.965 |
-3,78%
|
592,50
|
572,90
|
594,10
|
576,00
|
03-02-2023 |
283.741 |
1,06%
|
590,00
|
584,60
|
598,60
|
598,60
|
02-02-2023 |
419.585 |
5,13%
|
572,30
|
571,10
|
596,20
|
592,30
|
01-02-2023 |
153.762 |
-1,25%
|
572,60
|
562,20
|
573,20
|
563,40
|
31-01-2023 |
205.899 |
0,80%
|
566,00
|
556,70
|
571,80
|
570,50
|
30-01-2023 |
216.686 |
1,49%
|
555,80
|
550,50
|
567,50
|
566,00
|
27-01-2023 |
236.164 |
1,79%
|
544,90
|
539,50
|
561,50
|
557,70
|
26-01-2023 |
198.378 |
2,57%
|
540,80
|
540,80
|
548,20
|
547,90
|
25-01-2023 |
179.786 |
-0,85%
|
539,20
|
530,90
|
542,70
|
534,20
|
24-01-2023 |
177.894 |
0,28%
|
540,30
|
536,10
|
546,20
|
538,80
|
23-01-2023 |
159.581 |
1,07%
|
534,80
|
532,40
|
539,20
|
537,30
|
20-01-2023 |
193.446 |
0,30%
|
535,40
|
527,70
|
536,50
|
531,60
|
19-01-2023 |
266.519 |
-2,52%
|
541,00
|
528,50
|
542,30
|
530,00
|
18-01-2023 |
252.830 |
-2,05%
|
552,30
|
543,30
|
553,60
|
543,70
|
17-01-2023 |
205.795 |
-0,98%
|
557,80
|
551,80
|
560,60
|
555,10
|
16-01-2023 |
132.828 |
0,27%
|
560,70
|
557,20
|
562,90
|
560,60
|
13-01-2023 |
202.701 |
1,73%
|
557,10
|
551,10
|
564,70
|
563,60
|
12-01-2023 |
274.993 |
1,95%
|
545,10
|
544,20
|
558,90
|
554,00
|
11-01-2023 |
312.461 |
3,64%
|
528,00
|
525,50
|
546,30
|
543,40
|
10-01-2023 |
189.877 |
-0,42%
|
525,30
|
516,60
|
526,20
|
524,30
|
09-01-2023 |
205.627 |
-0,21%
|
527,20
|
525,80
|
529,90
|
526,50
|
06-01-2023 |
190.366 |
1,85%
|
519,00
|
515,20
|
527,70
|
527,60
|
05-01-2023 |
192.973 |
1,37%
|
505,70
|
505,20
|
519,90
|
518,00
|
04-01-2023 |
271.538 |
4,48%
|
491,50
|
491,50
|
511,00
|
511,00
|
03-01-2023 |
225.411 |
1,14%
|
484,00
|
483,05
|
494,65
|
489,10
|
02-01-2023 |
122.062 |
1,70%
|
480,00
|
478,05
|
483,90
|
483,60
|
30-12-2022 |
143.340 |
-1,47%
|
479,60
|
475,50
|
481,10
|
475,50
|
29-12-2022 |
132.562 |
1,32%
|
474,00
|
472,90
|
483,25
|
482,60
|
28-12-2022 |
107.925 |
-0,46%
|
480,15
|
475,30
|
484,05
|
476,30
|
27-12-2022 |
121.277 |
1,39%
|
476,45
|
475,80
|
482,95
|
478,50
|
23-12-2022 |
99.896 |
-0,66%
|
475,60
|
468,30
|
475,95
|
471,95
|
22-12-2022 |
184.295 |
-1,30%
|
481,05
|
472,15
|
484,85
|
475,10
|
21-12-2022 |
233.646 |
3,00%
|
471,85
|
471,55
|
482,70
|
481,35
|
20-12-2022 |
287.111 |
-3,81%
|
474,25
|
464,40
|
477,10
|
467,35
|
19-12-2022 |
171.059 |
-1,06%
|
489,75
|
484,35
|
492,65
|
485,85
|
16-12-2022 |
418.116 |
-0,90%
|
492,00
|
481,15
|
493,40
|
491,05
|
15-12-2022 |
462.629 |
-5,57%
|
511,10
|
491,30
|
512,70
|
495,50
|
14-12-2022 |
195.862 |
0,13%
|
523,00
|
517,40
|
525,00
|
524,70
|
13-12-2022 |
246.781 |
1,18%
|
522,10
|
519,20
|
533,00
|
524,00
|
12-12-2022 |
218.403 |
-1,07%
|
519,90
|
516,10
|
522,60
|
517,90
|
09-12-2022 |
187.361 |
0,17%
|
527,00
|
519,20
|
528,20
|
523,50
|
08-12-2022 |
228.464 |
0,00%
|
523,40
|
518,10
|
526,10
|
522,60
|
07-12-2022 |
316.000 |
-4,15%
|
535,60
|
521,60
|
538,00
|
522,60
|
06-12-2022 |
154.794 |
-0,18%
|
544,90
|
541,80
|
549,30
|
545,20
|
05-12-2022 |
203.672 |
-2,41%
|
559,50
|
543,30
|
561,70
|
546,20
|
02-12-2022 |
209.701 |
-1,31%
|
563,00
|
553,40
|
566,30
|
559,70
|
01-12-2022 |
171.799 |
-0,05%
|
573,00
|
563,00
|
574,90
|
567,10
|
30-11-2022 |
387.048 |
2,68%
|
555,70
|
551,30
|
571,80
|
567,40
|
29-11-2022 |
216.690 |
1,36%
|
555,00
|
545,80
|
559,80
|
552,60
|
28-11-2022 |
160.851 |
-0,02%
|
538,20
|
537,90
|
547,70
|
545,20
|
25-11-2022 |
152.949 |
-0,44%
|
546,50
|
542,00
|
548,30
|
545,30
|
24-11-2022 |
132.748 |
0,29%
|
541,00
|
538,10
|
550,40
|
547,70
|
23-11-2022 |
196.711 |
0,59%
|
554,00
|
537,10
|
555,00
|
546,10
|
22-11-2022 |
167.434 |
-1,22%
|
549,50
|
541,80
|
551,90
|
542,90
|
21-11-2022 |
148.038 |
-0,27%
|
546,50
|
546,50
|
552,20
|
549,60
|
18-11-2022 |
273.183 |
1,98%
|
544,20
|
541,20
|
552,90
|
551,10
|
17-11-2022 |
146.116 |
0,45%
|
540,20
|
537,60
|
543,60
|
540,40
|
16-11-2022 |
252.240 |
-1,68%
|
545,60
|
534,50
|
546,40
|
538,00
|
15-11-2022 |
173.255 |
1,00%
|
544,70
|
542,70
|
549,80
|
547,20
|
14-11-2022 |
225.384 |
-0,33%
|
543,60
|
533,40
|
546,30
|
541,80
|
11-11-2022 |
289.923 |
2,18%
|
558,00
|
537,40
|
559,50
|
543,60
|
10-11-2022 |
268.972 |
3,87%
|
507,30
|
506,40
|
535,50
|
532,00
|
09-11-2022 |
123.714 |
-0,66%
|
512,60
|
510,10
|
515,60
|
512,20
|
08-11-2022 |
168.882 |
2,10%
|
503,60
|
500,60
|
517,70
|
515,60
|
07-11-2022 |
160.109 |
0,32%
|
502,50
|
498,50
|
511,00
|
505,00
|
04-11-2022 |
401.582 |
7,07%
|
482,00
|
481,50
|
508,90
|
503,40
|
03-11-2022 |
178.681 |
-0,61%
|
468,30
|
464,60
|
473,05
|
470,15
|
02-11-2022 |
229.116 |
-0,71%
|
479,45
|
468,10
|
484,85
|
473,05
|
01-11-2022 |
159.782 |
2,75%
|
473,00
|
472,75
|
484,80
|
476,45
|