Klepierre SA (REIT) (LI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2024	0	-0,39%	25,40	25,30	25,60	25,32
14/05/2024	397.101	-0,39%	25,40	25,30	25,60	25,32
13/05/2024	337.626	-0,08%	25,42	25,34	25,56	25,42
10/05/2024	458.355	0,79%	25,24	25,24	25,58	25,44
09/05/2024	445.325	-0,16%	25,24	25,18	25,46	25,24
08/05/2024	444.623	-0,47%	25,44	25,18	25,54	25,28
07/05/2024	600.406	1,36%	25,18	25,18	25,50	25,40
06/05/2024	812.486	-1,42%	25,42	24,96	25,48	25,06
03/05/2024	820.971	0,00%	25,54	25,38	25,90	25,42
02/05/2024	588.587	0,63%	25,12	25,12	25,50	25,42
01/05/2024	783.384	0,00%	25,16	25,10	25,36	25,26
30/04/2024	783.384	0,96%	25,16	25,10	25,36	25,26
29/04/2024	508.587	0,48%	25,04	25,04	25,34	25,14
26/04/2024	621.641	0,73%	24,96	24,90	25,16	25,02
25/04/2024	632.827	-0,56%	24,96	24,70	25,24	24,84
24/04/2024	475.776	0,00%	25,02	24,84	25,06	24,98
23/04/2024	643.472	0,56%	24,94	24,94	25,10	24,98
22/04/2024	628.982	0,98%	24,76	24,70	24,96	24,84
19/04/2024	504.224	0,99%	24,32	24,24	24,62	24,60
18/04/2024	736.729	1,33%	24,08	24,06	24,46	24,36
17/04/2024	680.263	0,50%	23,94	23,94	24,42	24,04
16/04/2024	1.351.049	-0,42%	23,86	23,62	23,92	23,92
15/04/2024	677.865	0,84%	24,10	23,92	24,26	24,02
12/04/2024	341.235	0,25%	23,96	23,72	23,98	23,82
11/04/2024	604.647	0,34%	23,58	23,50	23,90	23,76
10/04/2024	585.364	-0,59%	23,92	23,56	24,16	23,68
09/04/2024	695.404	0,93%	23,52	23,50	23,94	23,82
08/04/2024	459.253	0,51%	23,50	23,42	23,70	23,60
05/04/2024	590.436	-0,42%	23,38	23,24	23,48	23,48
04/04/2024	588.409	1,12%	23,36	23,28	23,68	23,58
03/04/2024	730.421	-1,69%	23,68	23,28	23,76	23,32
02/04/2024	730.377	-1,17%	23,96	23,66	24,08	23,72
01/04/2024	0	0,33%	24,00	23,85	24,05	24,00
28/03/2024	599.427	0,33%	24,00	23,85	24,05	24,00
27/03/2024	492.217	0,50%	23,82	23,68	23,94	23,92
26/03/2024	645.121	0,25%	23,74	23,55	23,89	23,80
25/03/2024	535.149	1,02%	23,44	23,42	23,74	23,74
22/03/2024	467.678	0,77%	23,45	23,43	23,72	23,50
21/03/2024	805.683	0,83%	24,31	24,19	24,42	24,22
20/03/2024	354.040	0,59%	23,83	23,83	24,08	24,02
19/03/2024	502.644	0,21%	23,87	23,79	23,98	23,88
18/03/2024	446.763	0,80%	23,65	23,60	23,89	23,83
15/03/2024	1.077.287	-0,63%	23,82	23,63	23,88	23,64
14/03/2024	739.047	-0,59%	23,98	23,71	24,12	23,79
13/03/2024	515.317	-0,04%	24,02	23,88	24,19	23,93
12/03/2024	477.344	-0,21%	24,02	23,94	24,30	23,94
11/03/2024	703.586	1,05%	23,68	23,66	23,99	23,99
08/03/2024	401.140	1,15%	23,55	23,36	23,90	23,74
07/03/2024	623.840	-0,26%	23,45	23,38	23,90	23,47
06/03/2024	626.444	0,30%	23,43	23,43	23,87	23,53
05/03/2024	553.884	0,04%	23,43	23,29	23,50	23,46
04/03/2024	493.312	-0,13%	23,55	23,28	23,63	23,45
01/03/2024	607.599	0,00%	23,54	23,29	23,67	23,48
29/02/2024	1.454.972	-0,34%	23,58	23,48	23,86	23,48
28/02/2024	1.020.395	-2,40%	24,12	23,32	24,17	23,56
27/02/2024	525.001	0,37%	24,01	24,01	24,38	24,14
26/02/2024	570.912	0,13%	24,02	24,00	24,26	24,05
23/02/2024	420.978	0,38%	23,92	23,89	24,10	24,02
22/02/2024	770.689	0,13%	23,90	23,74	24,14	23,93
21/02/2024	683.772	0,84%	23,70	23,70	24,09	23,90
20/02/2024	411.062	-0,34%	23,68	23,48	23,70	23,70
19/02/2024	510.545	0,42%	23,64	23,54	23,89	23,78
16/02/2024	849.140	1,37%	23,44	23,24	23,82	23,68
15/02/2024	1.323.391	2,95%	23,06	22,78	23,51	23,36
14/02/2024	944.531	-1,65%	23,07	22,69	23,09	22,69
13/02/2024	716.757	-1,54%	23,44	22,89	23,52	23,07
12/02/2024	634.075	0,69%	23,38	23,38	23,63	23,43
09/02/2024	770.763	-0,60%	23,40	23,09	23,52	23,27
08/02/2024	668.644	-0,68%	23,62	23,41	23,74	23,41
07/02/2024	604.309	-0,76%	23,73	23,52	23,82	23,57
06/02/2024	774.631	0,59%	23,71	23,62	23,85	23,75
05/02/2024	382.889	0,30%	23,52	23,52	23,81	23,61
02/02/2024	484.132	-0,59%	23,79	23,50	23,93	23,54
01/02/2024	1.021.080	-1,70%	23,90	23,52	23,92	23,68
31/01/2024	485.201	0,25%	24,14	24,05	24,18	24,09
30/01/2024	652.946	0,97%	24,07	23,86	24,27	24,03
29/01/2024	454.680	-0,08%	23,86	23,60	23,86	23,80
26/01/2024	683.717	0,76%	23,70	23,49	23,94	23,82
25/01/2024	492.346	0,43%	23,45	23,39	23,67	23,64
24/01/2024	724.485	0,73%	23,55	23,48	23,69	23,54
23/01/2024	619.475	-1,23%	23,70	23,31	23,70	23,37
22/01/2024	653.797	-0,04%	23,70	23,58	23,97	23,66
19/01/2024	635.267	-0,17%	23,82	23,48	23,89	23,67
18/01/2024	537.382	-0,46%	23,85	23,55	23,88	23,71
17/01/2024	950.897	-1,57%	24,00	23,57	24,01	23,82
16/01/2024	407.736	-0,29%	24,20	24,07	24,38	24,20
15/01/2024	325.153	0,46%	24,20	24,18	24,46	24,27
12/01/2024	935.115	-1,31%	24,61	23,99	24,82	24,16
11/01/2024	687.199	-0,20%	24,66	24,48	24,76	24,48
10/01/2024	535.666	-0,93%	24,70	24,53	24,90	24,53
09/01/2024	472.656	-0,36%	24,87	24,65	24,90	24,76
08/01/2024	437.376	0,32%	24,68	24,31	24,85	24,85
05/01/2024	427.659	0,20%	24,64	24,42	24,77	24,77
04/01/2024	446.356	0,24%	24,61	24,55	24,91	24,72
03/01/2024	664.073	-0,40%	24,76	24,50	24,89	24,66
02/01/2024	370.740	0,32%	24,74	24,70	24,96	24,76
29/12/2023	331.804	-0,80%	24,79	24,68	24,90	24,68
28/12/2023	310.079	-0,08%	24,95	24,78	25,02	24,88
27/12/2023	335.648	0,53%	24,75	24,75	24,94	24,90
26/12/2023	268.051	0,28%	24,70	24,66	24,86	24,77