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 >
18/02/2025	338.736	-0,47%	29,80	29,64	29,86	29,74
17/02/2025	509.904	-0,07%	29,94	29,68	29,96	29,88
14/02/2025	723.853	0,95%	30,58	29,80	30,66	29,90
13/02/2025	911.859	1,65%	29,50	29,32	29,90	29,62
12/02/2025	537.236	0,00%	29,20	28,90	29,38	29,14
11/02/2025	405.563	0,28%	29,04	29,00	29,26	29,14
10/02/2025	598.922	1,11%	28,84	28,84	29,28	29,06
07/02/2025	627.377	0,21%	28,68	28,60	28,94	28,74
06/02/2025	832.830	-0,21%	28,74	28,58	28,82	28,68
05/02/2025	444.730	0,91%	28,56	28,46	28,74	28,74
04/02/2025	323.165	-0,63%	28,56	28,34	28,64	28,48
03/02/2025	496.736	-0,14%	28,30	28,24	28,66	28,66
31/01/2025	627.714	0,91%	28,44	28,34	28,74	28,70
30/01/2025	583.740	1,35%	28,04	28,04	28,68	28,44
29/01/2025	454.670	-0,28%	28,12	27,94	28,22	28,06
28/01/2025	634.433	0,79%	27,94	27,92	28,34	28,14
27/01/2025	444.395	0,79%	27,64	27,56	28,10	27,92
24/01/2025	662.436	-1,07%	28,10	27,56	28,24	27,70
23/01/2025	488.738	0,14%	27,94	27,82	28,04	28,00
22/01/2025	563.775	-0,85%	28,20	27,90	28,20	27,96
21/01/2025	362.450	-0,49%	28,26	28,02	28,34	28,20
20/01/2025	256.425	-0,42%	28,46	28,16	28,46	28,34
17/01/2025	621.905	-0,21%	28,64	28,42	28,68	28,46
16/01/2025	618.119	-1,04%	28,36	28,20	28,62	28,52
15/01/2025	624.429	2,93%	28,20	28,14	28,82	28,82
14/01/2025	791.906	1,60%	28,10	27,78	28,12	28,00
13/01/2025	580.034	-1,08%	27,80	27,32	27,86	27,56
09/01/2025	458.000	0,64%	27,94	27,84	28,20	27,86
08/01/2025	610.407	-0,07%	27,98	27,58	28,06	27,98
07/01/2025	620.330	-0,36%	28,16	27,96	28,38	28,00
06/01/2025	425.168	-0,28%	28,26	27,98	28,30	28,10
03/01/2025	437.027	0,29%	28,32	28,08	28,44	28,18
02/01/2025	359.643	1,08%	28,08	27,88	28,10	28,10
31/12/2024	0	0,00%	27,78	27,70	27,86	27,80
30/12/2024	286.607	-0,57%	27,90	27,78	27,92	27,80
27/12/2024	334.026	0,50%	27,82	27,74	27,96	27,96
26/12/2024	0	0,22%	27,82	27,80	27,92	27,82
24/12/2024	0	0,22%	27,82	27,76	27,92	27,76
23/12/2024	403.597	-0,57%	27,84	27,72	27,86	27,76
20/12/2024	1.876.539	1,31%	27,42	27,32	27,96	27,92
19/12/2024	1.026.254	-1,15%	27,60	27,36	27,74	27,56
18/12/2024	0	0,36%	27,84	27,76	27,98	27,88
17/12/2024	699.907	-0,07%	27,64	27,62	27,92	27,78
16/12/2024	821.227	-0,71%	28,02	27,60	28,06	27,80
13/12/2024	613.426	0,36%	27,80	27,78	28,08	28,00
12/12/2024	401.073	0,36%	27,90	27,80	27,96	27,90
11/12/2024	576.288	-0,29%	27,80	27,60	27,92	27,80
10/12/2024	1.042.151	-0,71%	27,54	27,30	28,02	27,88
09/12/2024	839.823	-2,77%	28,84	27,86	28,84	28,08
06/12/2024	869.388	2,48%	28,20	28,16	28,88	28,88
05/12/2024	580.718	-0,28%	28,20	28,16	28,48	28,18
04/12/2024	632.881	0,21%	27,88	27,82	28,36	28,26
03/12/2024	497.095	0,43%	28,08	27,94	28,32	28,20
02/12/2024	666.931	-1,89%	28,38	27,88	28,40	28,08
29/11/2024	459.526	0,49%	28,40	28,40	28,68	28,62
28/11/2024	462.040	0,07%	28,46	28,30	28,56	28,48
27/11/2024	719.661	0,57%	28,30	28,06	28,52	28,46
26/11/2024	510.233	-0,98%	28,50	28,18	28,56	28,30
25/11/2024	1.698.423	-1,99%	29,30	28,08	29,32	28,58
22/11/2024	777.448	1,39%	28,78	28,74	29,18	29,16
21/11/2024	738.920	-0,28%	28,82	28,36	28,86	28,76
20/11/2024	523.895	-0,48%	28,98	28,56	29,10	28,84
19/11/2024	527.090	0,49%	28,82	28,78	29,06	28,98
18/11/2024	374.619	-0,62%	29,02	28,74	29,02	28,84
15/11/2024	627.652	0,21%	28,90	28,84	29,06	29,02
14/11/2024	587.825	1,05%	28,76	28,74	29,06	28,96
13/11/2024	575.539	0,07%	28,54	28,46	28,80	28,66
12/11/2024	809.609	-0,56%	28,76	28,42	28,76	28,64
11/11/2024	344.213	0,28%	28,90	28,72	28,92	28,80
08/11/2024	445.232	0,91%	28,50	28,48	28,78	28,72
07/11/2024	478.358	0,21%	28,34	28,30	28,62	28,46
06/11/2024	742.206	-1,53%	28,90	28,34	29,04	28,40
05/11/2024	599.359	-1,10%	29,00	28,68	29,12	28,84
04/11/2024	398.815	-0,75%	29,26	29,08	29,34	29,16
01/11/2024	361.586	0,07%	29,30	29,30	29,58	29,38
31/10/2024	594.273	-0,54%	29,40	29,10	29,50	29,36
30/10/2024	575.974	-0,87%	29,70	29,34	29,82	29,52
29/10/2024	490.521	-0,07%	29,90	29,68	30,12	29,78
28/10/2024	480.647	0,88%	29,60	29,58	29,88	29,80
25/10/2024	349.850	-0,61%	29,64	29,50	29,76	29,54
24/10/2024	386.852	0,47%	29,62	29,62	29,88	29,72
23/10/2024	554.102	0,20%	29,54	29,50	29,92	29,58
22/10/2024	747.953	-1,53%	29,80	29,44	29,84	29,52
21/10/2024	493.948	-0,79%	30,20	29,90	30,22	29,98
18/10/2024	479.587	-0,20%	30,18	30,00	30,26	30,22
17/10/2024	764.261	0,67%	30,08	30,08	30,42	30,28
16/10/2024	378.965	0,60%	29,98	29,90	30,24	30,08
15/10/2024	517.194	1,01%	29,62	29,58	29,96	29,90
14/10/2024	322.461	-0,40%	29,68	29,38	29,68	29,60
11/10/2024	487.977	1,23%	29,30	29,30	29,82	29,72
10/10/2024	600.370	-0,48%	29,50	29,20	29,58	29,36
09/10/2024	387.294	0,75%	29,36	29,22	29,56	29,50
08/10/2024	521.739	0,62%	29,10	29,02	29,32	29,28
07/10/2024	428.545	0,14%	29,10	28,86	29,20	29,10
04/10/2024	555.159	0,48%	28,90	28,86	29,42	29,06
03/10/2024	658.595	-0,82%	29,08	28,74	29,20	28,92
02/10/2024	688.706	-1,55%	29,54	29,14	29,59	29,16
01/10/2024	726.966	0,61%	29,54	29,40	29,82	29,62
30/09/2024	945.213	-0,54%	29,54	29,12	29,54	29,44
27/09/2024	583.641	-0,40%	29,50	29,44	29,72	29,60