Kering SA (KER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	156.133	-0,01%	465,80	460,95	466,40	463,70
28/10/2022	237.840	-1,56%	465,05	458,50	466,65	463,75
27/10/2022	274.841	-1,28%	473,60	468,35	476,60	471,10
26/10/2022	167.622	1,02%	472,75	470,25	479,90	477,20
25/10/2022	224.854	3,51%	457,95	455,75	472,40	472,40
24/10/2022	227.877	0,51%	455,50	450,50	462,80	456,40
21/10/2022	297.815	-3,30%	457,05	445,75	460,45	454,10
20/10/2022	279.525	2,31%	461,00	457,55	470,95	469,60
19/10/2022	143.063	-1,40%	465,50	458,40	468,00	459,00
18/10/2022	164.398	0,56%	469,65	463,35	474,05	465,50
17/10/2022	177.124	3,33%	447,00	440,80	465,95	462,90
14/10/2022	221.837	1,08%	452,00	445,80	460,50	448,00
13/10/2022	197.814	-0,51%	444,95	427,55	447,70	443,20
12/10/2022	182.607	0,05%	446,00	440,60	451,45	445,45
11/10/2022	136.357	0,38%	440,65	438,15	445,35	445,25
10/10/2022	157.597	-1,32%	441,75	437,90	448,40	443,55
07/10/2022	207.891	-1,43%	452,00	446,00	455,55	449,50
06/10/2022	186.994	-1,85%	467,50	453,75	469,30	456,00
05/10/2022	251.948	-3,31%	477,35	461,65	480,40	464,60
04/10/2022	294.144	5,65%	461,00	459,65	483,45	480,50
03/10/2022	193.542	-0,82%	454,00	446,70	458,05	454,80
30/09/2022	237.869	0,77%	457,00	446,35	458,55	458,55
29/09/2022	209.337	-1,65%	461,50	450,20	461,50	455,05
28/09/2022	229.638	0,94%	451,80	447,20	462,70	462,70
27/09/2022	301.575	-3,10%	468,15	457,20	473,35	458,40
26/09/2022	181.905	-0,87%	474,25	472,85	483,90	473,05
23/09/2022	195.241	-3,69%	495,60	476,70	495,60	477,20
22/09/2022	178.722	-1,20%	490,30	490,00	503,30	495,50
21/09/2022	166.969	1,23%	490,45	488,65	503,30	501,50
20/09/2022	168.181	0,46%	497,20	494,55	504,50	495,40
19/09/2022	151.997	-0,20%	492,35	487,25	498,30	493,15
16/09/2022	372.673	-1,99%	499,50	492,25	500,20	494,15
15/09/2022	179.204	-2,87%	517,80	502,30	521,50	504,20
14/09/2022	150.314	-0,77%	518,00	514,00	525,50	519,10
13/09/2022	155.988	-1,32%	535,00	522,80	540,40	523,10
12/09/2022	168.292	1,51%	526,40	521,10	534,20	530,10
09/09/2022	143.318	1,32%	514,70	514,70	528,10	522,20
08/09/2022	192.600	0,72%	513,00	506,60	520,90	515,40
07/09/2022	241.319	2,44%	496,45	493,00	514,70	511,70
06/09/2022	282.426	1,06%	493,00	492,80	502,50	499,50
05/09/2022	147.592	-0,37%	486,55	483,90	494,25	494,25
02/09/2022	184.224	0,79%	498,40	487,85	499,20	496,10
01/09/2022	226.790	-2,15%	494,50	485,50	495,60	492,20
31/08/2022	205.228	-2,43%	519,00	503,00	520,50	503,00
30/08/2022	118.928	-0,31%	519,60	511,50	527,80	515,50
29/08/2022	160.075	-2,23%	520,50	512,10	523,40	517,10
26/08/2022	181.184	-2,69%	548,10	524,10	548,20	528,90
25/08/2022	109.158	-0,02%	549,40	540,20	549,40	543,50
24/08/2022	130.150	0,91%	535,00	530,40	545,20	543,60
23/08/2022	144.430	-0,33%	535,50	533,50	546,60	538,70
22/08/2022	161.011	-3,15%	555,00	537,80	555,30	540,50
19/08/2022	136.955	-0,82%	558,00	557,00	567,70	558,10
18/08/2022	103.080	-0,14%	563,90	560,70	571,30	562,70
17/08/2022	160.113	-0,11%	565,90	561,60	571,20	563,50
16/08/2022	124.792	0,50%	561,80	558,30	564,10	564,10
15/08/2022	83.280	0,05%	561,00	559,20	564,50	561,30
12/08/2022	144.704	0,23%	558,00	555,90	565,90	561,00
11/08/2022	121.819	1,03%	557,40	552,70	561,30	559,70
10/08/2022	137.121	1,48%	541,70	537,10	555,40	554,00
09/08/2022	114.802	-0,89%	551,40	545,60	554,20	545,90
08/08/2022	90.329	1,33%	547,70	545,90	555,20	550,80
05/08/2022	152.773	-2,30%	557,00	540,30	558,50	543,60
04/08/2022	130.706	0,54%	556,80	550,60	560,00	556,40
03/08/2022	121.246	1,82%	539,30	539,10	554,70	553,40
02/08/2022	140.891	-1,70%	548,00	540,90	548,40	543,50
01/08/2022	144.111	-0,72%	557,00	548,40	557,60	552,90
29/07/2022	248.726	0,14%	560,00	550,60	564,60	556,90
28/07/2022	275.962	5,32%	530,00	526,40	557,00	556,10
27/07/2022	168.721	0,59%	521,10	511,40	530,90	528,00
26/07/2022	173.157	-1,52%	531,30	518,50	532,80	524,90
25/07/2022	100.760	0,32%	530,20	526,40	537,40	533,00
22/07/2022	130.863	0,21%	525,50	524,30	535,90	531,30
21/07/2022	149.810	0,65%	526,00	523,00	533,40	530,20
20/07/2022	151.594	-0,28%	531,00	520,10	531,60	526,80
19/07/2022	241.485	3,43%	506,60	506,00	530,10	528,30
18/07/2022	197.476	2,80%	501,60	499,70	516,30	510,80
15/07/2022	323.352	0,03%	494,20	477,90	497,45	496,90
14/07/2022	171.702	-0,65%	498,65	491,70	503,40	496,75
13/07/2022	159.651	-0,97%	500,60	491,70	508,40	500,00
12/07/2022	145.265	1,76%	491,65	488,15	504,90	504,90
11/07/2022	154.247	-0,97%	485,80	484,45	496,70	496,15
08/07/2022	167.411	-0,83%	507,50	493,00	510,40	501,00
07/07/2022	279.207	3,22%	495,50	493,95	510,00	505,20
06/07/2022	214.729	2,04%	488,30	484,95	492,90	489,45
05/07/2022	206.503	-2,19%	494,55	474,50	495,90	479,65
04/07/2022	142.666	0,65%	490,65	488,55	497,85	490,40
01/07/2022	128.375	-0,58%	486,60	483,10	499,45	487,25
30/06/2022	224.700	-2,10%	492,20	480,40	494,35	490,10
29/06/2022	177.178	-0,60%	493,60	492,00	503,10	500,60
28/06/2022	198.313	1,40%	504,00	500,10	511,40	503,60
27/06/2022	197.356	-1,16%	510,00	492,90	512,40	496,65
24/06/2022	244.003	2,55%	493,00	486,85	506,10	502,50
23/06/2022	195.732	0,43%	483,60	476,85	492,75	490,00
22/06/2022	252.262	-1,30%	486,00	478,90	488,05	487,90
21/06/2022	139.045	2,04%	487,65	487,35	500,40	494,30
20/06/2022	160.041	0,53%	487,35	482,50	489,80	484,40
17/06/2022	504.870	-1,49%	492,15	480,10	494,30	481,85
16/06/2022	221.298	-2,95%	501,10	489,10	503,30	489,15
15/06/2022	297.048	2,59%	502,70	498,45	510,00	504,00
14/06/2022	279.858	-0,87%	496,35	487,80	499,80	491,30