BiG | O banco que entende os seus valores.

Klepierre SA (REIT) (LI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	311.407	-0,19%	32,50	32,08	32,58	32,44
10/07/2025	518.884	-0,12%	32,54	32,30	32,66	32,50
09/07/2025	472.077	0,74%	32,28	32,20	32,54	32,54
08/07/2025	524.093	-1,28%	32,66	32,22	32,76	32,30
07/07/2025	659.783	1,08%	33,46	32,72	33,78	32,72
04/07/2025	614.669	-0,48%	33,36	33,08	33,44	33,28
03/07/2025	569.227	0,84%	33,24	33,18	33,54	33,44
02/07/2025	507.698	-0,66%	33,54	33,00	33,54	33,16
01/07/2025	564.617	-0,18%	33,46	33,12	33,54	33,38
30/06/2025	813.447	1,33%	33,14	33,10	33,52	33,44
27/06/2025	575.310	0,61%	32,94	32,72	33,00	33,00
26/06/2025	915.129	-1,91%	33,46	32,78	33,48	32,80
25/06/2025	406.826	-0,83%	33,80	33,38	33,82	33,44
24/06/2025	336.574	-0,18%	33,90	33,72	34,08	33,72
23/06/2025	286.264	0,06%	33,62	33,62	33,92	33,78
20/06/2025	1.469.641	0,30%	33,80	33,70	34,04	33,76
19/06/2025	356.185	-1,29%	33,90	33,66	34,02	33,66
18/06/2025	443.827	0,12%	34,02	33,78	34,14	34,10
17/06/2025	588.803	0,35%	33,80	33,46	34,06	34,06
16/06/2025	507.116	2,04%	33,38	33,36	33,94	33,94
13/06/2025	368.716	-0,84%	33,40	33,18	33,42	33,26
12/06/2025	302.404	-0,30%	33,70	33,42	33,70	33,54
11/06/2025	450.623	-0,24%	33,66	33,56	33,74	33,64
10/06/2025	363.610	0,12%	33,74	33,58	33,84	33,72
09/06/2025	177.068	0,60%	33,56	33,54	33,74	33,68
06/06/2025	436.468	-0,06%	33,54	33,32	33,58	33,48
05/06/2025	604.528	-0,48%	33,70	33,36	33,78	33,50
04/06/2025	661.278	-0,59%	33,96	33,66	34,08	33,66
03/06/2025	979.821	-1,80%	34,56	33,86	34,70	33,86
02/06/2025	385.884	0,06%	34,46	34,14	34,54	34,48
30/05/2025	1.487.219	0,17%	34,42	34,42	34,68	34,46
29/05/2025	397.059	1,06%	34,10	33,84	34,50	34,40
28/05/2025	536.294	-0,76%	34,22	33,92	34,50	34,04
27/05/2025	495.200	0,23%	34,28	34,20	34,40	34,30
26/05/2025	297.255	0,59%	34,10	34,08	34,34	34,22
23/05/2025	564.170	0,35%	34,02	33,58	34,10	34,02
22/05/2025	456.658	-0,18%	33,82	33,70	33,90	33,90
21/05/2025	347.293	0,24%	33,94	33,70	33,98	33,96
20/05/2025	360.550	0,47%	33,80	33,56	33,88	33,88
19/05/2025	455.902	0,60%	33,60	33,34	33,74	33,72
16/05/2025	592.159	1,27%	33,40	33,28	33,52	33,52
15/05/2025	628.613	1,29%	32,72	32,60	33,14	33,10
14/05/2025	649.740	-0,18%	32,70	32,32	32,80	32,68
13/05/2025	649.177	-0,55%	32,88	32,68	33,00	32,74
12/05/2025	609.240	-0,06%	32,98	32,40	33,04	32,92
09/05/2025	359.797	0,24%	32,84	32,82	32,94	32,94
08/05/2025	614.206	-0,24%	32,90	32,76	33,10	32,86
07/05/2025	841.017	-0,42%	32,96	32,58	33,00	32,94
06/05/2025	718.187	0,30%	32,98	32,88	33,20	33,08
05/05/2025	348.498	0,92%	32,74	32,70	32,98	32,98
02/05/2025	877.286	1,37%	32,32	32,32	32,76	32,68
30/04/2025	946.584	2,94%	31,50	31,44	32,24	32,24
29/04/2025	419.083	0,19%	31,26	31,26	31,56	31,32
28/04/2025	423.675	-0,06%	31,34	31,10	31,40	31,26
25/04/2025	391.218	0,97%	31,08	31,08	31,42	31,28
24/04/2025	397.076	0,07%	30,90	30,80	31,28	30,98
23/04/2025	865.608	-0,90%	31,30	30,92	31,38	30,96
22/04/2025	381.345	0,77%	31,02	30,86	31,30	31,24
17/04/2025	306.664	0,72%	30,70	30,56	31,08	31,00
16/04/2025	513.152	0,72%	30,56	30,54	30,78	30,78
15/04/2025	739.663	2,00%	30,06	30,00	30,58	30,56
14/04/2025	578.361	1,08%	30,00	29,68	30,06	29,96
11/04/2025	802.495	2,70%	29,00	28,78	29,78	29,64
10/04/2025	947.813	2,05%	29,36	28,86	29,44	28,86
09/04/2025	959.397	-3,55%	28,72	27,64	28,98	28,28
08/04/2025	755.286	1,10%	29,20	28,88	29,52	29,32
07/04/2025	1.884.888	-4,23%	29,20	28,70	30,20	29,00
04/04/2025	1.236.521	-3,14%	31,08	30,14	31,26	30,28
03/04/2025	796.709	0,64%	30,92	30,90	31,56	31,26
02/04/2025	489.418	-0,32%	31,00	30,96	31,22	31,06
01/04/2025	505.990	0,78%	31,40	31,06	31,40	31,16
31/03/2025	687.592	-0,58%	31,04	30,72	31,16	30,92
28/03/2025	424.471	1,04%	30,78	30,78	31,18	31,10
27/03/2025	585.581	-0,77%	30,90	30,72	31,04	30,78
26/03/2025	478.190	1,17%	30,70	30,58	31,12	31,02
25/03/2025	978.298	0,53%	30,58	30,56	30,86	30,66
24/03/2025	516.980	-0,33%	30,58	30,32	30,72	30,50
21/03/2025	1.309.549	-0,13%	30,64	30,24	30,70	30,60
20/03/2025	664.797	0,72%	30,50	30,34	30,64	30,64
19/03/2025	403.917	0,13%	30,44	30,34	30,62	30,42
18/03/2025	508.627	-0,07%	30,44	30,06	30,46	30,38
17/03/2025	462.058	1,67%	30,00	29,92	30,46	30,40
14/03/2025	507.468	0,95%	29,66	29,62	29,98	29,90
13/03/2025	497.987	-0,67%	29,80	29,62	29,80	29,62
12/03/2025	460.370	0,61%	29,64	29,62	29,96	29,82
11/03/2025	835.231	-2,18%	30,30	29,58	30,42	29,64
10/03/2025	688.102	1,00%	30,08	30,04	30,58	30,30
07/03/2025	893.292	1,97%	29,42	29,34	30,28	30,00
06/03/2025	1.101.728	-1,67%	29,94	29,10	30,04	29,42
05/03/2025	687.339	-0,93%	30,06	29,92	30,32	29,92
04/03/2025	657.536	1,00%	29,92	29,80	30,24	30,20
03/03/2025	602.785	0,39%	30,56	29,90	30,84	29,90
28/02/2025	1.457.901	-1,10%	30,88	30,60	30,96	30,70
27/02/2025	595.354	0,65%	30,84	30,80	31,04	31,04
26/02/2025	878.901	0,46%	30,64	30,64	30,92	30,84
25/02/2025	585.117	1,19%	30,40	30,38	30,88	30,70
24/02/2025	497.238	0,20%	30,40	30,06	30,48	30,34
21/02/2025	687.433	1,27%	29,92	29,88	30,28	30,28
20/02/2025	470.846	0,67%	29,72	29,66	30,00	29,90
19/02/2025	467.649	-0,13%	29,66	29,56	29,86	29,70