BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/11/2025	334.828	0,00%	33,54	33,52	33,68	33,56
27/11/2025	199.182	0,30%	33,50	33,44	33,76	33,56
26/11/2025	492.784	1,27%	33,12	33,00	33,52	33,46
25/11/2025	501.569	0,79%	32,88	32,74	33,12	33,04
24/11/2025	1.240.113	-0,18%	32,70	32,26	32,88	32,78
21/11/2025	528.883	-0,73%	33,08	32,38	33,12	32,84
20/11/2025	309.100	-0,36%	33,40	33,08	33,40	33,08
19/11/2025	292.361	-0,48%	33,40	33,02	33,40	33,20
18/11/2025	541.529	-0,83%	33,40	33,12	33,46	33,36
17/11/2025	382.655	-0,77%	33,90	33,49	33,98	33,64
14/11/2025	304.016	-0,99%	34,20	33,78	34,20	33,90
13/11/2025	359.649	0,35%	34,16	34,12	34,32	34,24
12/11/2025	540.716	0,12%	34,20	34,00	34,30	34,12
11/11/2025	371.895	1,07%	33,84	33,76	34,24	34,08
10/11/2025	404.388	0,42%	33,58	33,46	33,82	33,72
07/11/2025	311.430	0,48%	33,38	33,16	33,58	33,58
06/11/2025	622.560	0,72%	33,20	33,12	33,42	33,42
05/11/2025	362.866	-0,42%	33,28	32,94	33,28	33,18
04/11/2025	364.532	0,42%	33,14	32,86	33,32	33,32
03/11/2025	260.620	0,12%	33,12	33,02	33,22	33,18
31/10/2025	356.307	-0,24%	33,18	33,08	33,34	33,14
30/10/2025	412.694	-0,42%	33,24	33,00	33,36	33,22
29/10/2025	376.321	0,06%	33,36	33,20	33,46	33,36
28/10/2025	421.248	0,48%	33,18	33,10	33,34	33,34
27/10/2025	309.959	-1,13%	33,56	33,14	33,60	33,18
24/10/2025	638.922	0,18%	33,54	33,16	33,62	33,56
23/10/2025	817.840	0,42%	33,50	33,26	33,84	33,50
22/10/2025	806.546	1,46%	33,02	33,02	33,56	33,36
21/10/2025	645.934	0,86%	32,70	32,62	33,12	32,88
20/10/2025	361.589	-0,43%	32,74	32,60	32,92	32,60
17/10/2025	766.758	-1,27%	33,10	32,68	33,14	32,74
16/10/2025	444.246	0,91%	32,96	32,76	33,24	33,16
15/10/2025	485.404	0,18%	32,78	32,56	33,00	32,86
14/10/2025	655.893	2,12%	32,84	32,48	33,18	32,80
13/10/2025	476.851	0,44%	32,06	31,90	32,24	32,12
10/10/2025	419.242	-0,13%	32,10	31,98	32,24	31,98
09/10/2025	438.724	0,76%	31,68	31,68	32,16	32,02
08/10/2025	582.002	1,02%	31,56	31,44	31,82	31,78
07/10/2025	630.960	-1,69%	31,94	31,26	31,96	31,46
06/10/2025	755.037	-1,66%	32,38	31,68	32,46	32,00
03/10/2025	455.003	-1,27%	33,00	32,38	33,04	32,54
02/10/2025	381.886	0,12%	32,94	32,62	33,00	32,96
01/10/2025	669.690	-0,72%	33,18	32,76	33,18	32,92
30/09/2025	648.728	0,36%	33,02	32,72	33,16	33,16
29/09/2025	383.834	0,00%	33,10	32,84	33,16	33,04
26/09/2025	371.304	0,67%	33,00	32,82	33,12	33,04
25/09/2025	396.543	0,00%	32,60	32,60	33,00	32,82
24/09/2025	387.188	0,06%	32,86	32,68	32,86	32,82
23/09/2025	345.666	-0,49%	32,98	32,80	33,08	32,80
22/09/2025	407.623	-0,18%	32,96	32,72	33,10	32,96
19/09/2025	1.570.736	0,67%	32,82	32,68	33,02	33,02
18/09/2025	617.282	0,06%	32,70	32,68	33,20	32,80
17/09/2025	520.487	-0,06%	32,90	32,60	32,96	32,78
16/09/2025	430.176	-1,91%	33,40	32,74	33,40	32,80
15/09/2025	338.045	-0,48%	33,62	33,34	33,72	33,44
12/09/2025	343.837	0,78%	33,40	33,30	33,78	33,60
11/09/2025	397.212	0,30%	33,24	33,12	33,46	33,34
10/09/2025	539.207	0,24%	33,32	33,08	33,48	33,24
09/09/2025	417.298	-0,48%	33,40	33,16	33,70	33,16
08/09/2025	357.097	-0,66%	33,60	33,32	33,60	33,32
05/09/2025	494.090	1,21%	33,14	32,92	33,54	33,54
04/09/2025	581.220	1,35%	32,70	32,62	33,22	33,14
03/09/2025	545.965	-0,18%	32,84	32,56	32,96	32,70
02/09/2025	713.355	-1,62%	33,26	32,66	33,26	32,76
01/09/2025	299.059	-0,12%	33,36	33,16	33,36	33,30
29/08/2025	439.080	0,36%	33,18	33,18	33,42	33,34
28/08/2025	575.874	-0,95%	33,52	32,90	33,62	33,22
27/08/2025	519.695	-1,82%	33,92	33,52	34,00	33,54
26/08/2025	1.310.303	-1,78%	34,50	33,66	34,50	34,16
25/08/2025	424.065	-1,70%	35,40	34,72	35,40	34,78
22/08/2025	198.576	0,23%	35,34	35,20	35,44	35,38
21/08/2025	284.245	-0,23%	35,32	35,10	35,36	35,30
20/08/2025	281.025	1,32%	34,96	34,96	35,40	35,38
19/08/2025	361.383	0,23%	34,94	34,88	35,08	34,92
18/08/2025	259.012	0,23%	34,86	34,72	35,02	34,84
15/08/2025	261.683	0,64%	34,64	34,58	34,80	34,76
14/08/2025	444.453	-1,60%	35,20	34,50	35,22	34,54
13/08/2025	346.433	1,33%	34,70	34,70	35,10	35,10
12/08/2025	370.473	-0,80%	35,00	34,60	35,10	34,64
11/08/2025	243.448	-0,29%	35,08	34,78	35,08	34,92
08/08/2025	393.634	0,81%	34,76	34,76	35,24	35,02
07/08/2025	433.622	-0,86%	35,00	34,58	35,16	34,74
06/08/2025	439.675	1,21%	34,82	34,78	35,16	35,04
05/08/2025	420.421	0,52%	34,54	34,34	34,74	34,62
04/08/2025	564.620	2,62%	33,64	33,64	34,56	34,44
01/08/2025	689.577	0,00%	33,36	33,12	33,60	33,56
31/07/2025	1.069.143	-0,12%	33,30	33,18	33,98	33,56
30/07/2025	538.721	0,90%	33,34	33,30	33,62	33,60
29/07/2025	397.425	0,00%	33,26	33,16	33,44	33,30
28/07/2025	442.858	0,00%	33,44	33,26	33,46	33,30
25/07/2025	374.205	-0,18%	33,44	33,08	33,44	33,30
24/07/2025	473.465	0,79%	33,16	33,10	33,40	33,36
23/07/2025	360.818	0,24%	33,18	33,00	33,20	33,10
22/07/2025	388.674	0,73%	32,78	32,76	33,14	33,02
21/07/2025	313.738	0,37%	32,70	32,66	32,96	32,78
18/07/2025	512.329	0,55%	32,54	32,48	32,70	32,66
17/07/2025	453.590	-0,12%	32,64	32,38	32,68	32,48
16/07/2025	440.577	-0,31%	32,56	32,28	32,60	32,52
15/07/2025	456.413	-0,37%	33,20	32,58	33,20	32,62
14/07/2025	312.551	0,93%	32,36	32,30	32,74	32,74