UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
19/04/2024	0	1,30%	74,20	74,10	75,26	74,88
18/04/2024	327.659	1,30%	74,20	74,10	75,26	74,88
17/04/2024	493.340	1,59%	74,04	73,80	75,66	73,92
16/04/2024	538.179	-1,49%	72,74	72,02	73,10	72,76
15/04/2024	363.334	0,33%	73,90	73,52	74,72	73,86
12/04/2024	268.671	0,16%	74,18	73,62	74,98	73,62
11/04/2024	320.423	-0,70%	73,22	72,72	74,22	73,50
10/04/2024	509.138	-1,33%	75,22	72,98	75,90	74,02
09/04/2024	223.516	0,86%	74,66	74,18	75,16	75,02
08/04/2024	371.674	2,06%	72,94	72,68	74,66	74,38
05/04/2024	393.483	-0,19%	72,00	71,58	72,88	72,88
04/04/2024	342.992	1,25%	72,00	71,58	73,34	73,02
03/04/2024	598.543	-2,33%	73,24	71,88	73,40	72,12
02/04/2024	405.971	-1,20%	74,50	73,36	74,84	73,84
01/04/2024	324.959	0,00%	75,06	74,00	75,36	74,50
28/03/2024	324.959	-0,32%	75,06	74,00	75,36	74,50
27/03/2024	235.839	0,24%	74,28	73,54	75,02	74,74
26/03/2024	293.506	1,00%	73,92	73,38	75,06	74,56
25/03/2024	193.795	0,27%	73,36	73,04	73,98	73,82
22/03/2024	224.199	0,33%	73,36	73,06	73,94	73,62
21/03/2024	450.460	1,92%	72,78	72,58	74,24	73,38
20/03/2024	261.476	0,62%	71,02	70,86	72,00	72,00
19/03/2024	245.331	0,96%	70,94	70,54	71,90	71,56
18/03/2024	316.991	1,29%	70,58	70,46	71,32	70,88
15/03/2024	793.522	-1,71%	70,98	69,82	71,36	69,98
14/03/2024	316.839	1,05%	70,58	70,58	71,98	71,20
13/03/2024	294.480	-0,31%	70,70	69,26	71,00	70,46
12/03/2024	388.552	-1,92%	72,20	70,68	72,20	70,68
11/03/2024	411.220	1,67%	70,60	70,34	72,06	72,06
08/03/2024	386.361	0,80%	70,32	69,80	71,32	70,88
07/03/2024	529.818	2,45%	68,34	68,18	71,32	70,32
06/03/2024	281.276	-0,64%	69,10	68,56	70,06	68,64
05/03/2024	276.453	-1,46%	69,42	68,72	69,92	69,08
04/03/2024	366.439	1,48%	69,30	69,02	70,10	70,10
01/03/2024	377.966	2,22%	67,56	67,56	69,08	69,08
29/02/2024	606.720	0,24%	67,74	67,28	68,64	67,58
28/02/2024	399.873	-2,80%	69,50	66,58	69,66	67,42
27/02/2024	308.251	2,06%	67,74	67,70	69,74	69,36
26/02/2024	321.456	-1,08%	68,22	67,92	68,82	67,96
23/02/2024	328.825	-0,03%	68,52	67,68	69,12	68,70
22/02/2024	417.491	-0,52%	69,34	68,54	69,80	68,72
21/02/2024	239.203	-0,80%	69,34	69,08	70,22	69,08
20/02/2024	242.516	-1,42%	70,10	69,16	70,32	69,64
19/02/2024	216.698	0,89%	69,50	69,50	70,92	70,64
16/02/2024	383.027	-0,79%	70,86	69,22	70,90	70,02
15/02/2024	352.566	2,26%	69,66	68,60	70,76	70,58
14/02/2024	319.019	-0,49%	69,06	68,76	69,96	69,02
13/02/2024	597.471	-4,17%	72,26	69,04	72,30	69,36
12/02/2024	407.372	2,58%	71,24	71,16	72,52	72,38
09/02/2024	546.630	0,69%	69,80	68,92	70,60	70,56
08/02/2024	952.569	4,75%	68,82	68,74	72,00	70,08
07/02/2024	688.171	1,89%	65,52	65,46	67,40	66,90
06/02/2024	402.906	0,49%	65,42	64,16	65,82	65,66
05/02/2024	306.989	-0,49%	65,38	64,88	66,04	65,34
02/02/2024	339.240	0,49%	65,94	65,28	66,64	65,66
01/02/2024	457.227	-2,36%	65,66	64,78	66,08	65,34
31/01/2024	319.074	0,09%	67,10	66,52	67,68	66,98
30/01/2024	298.715	0,18%	66,84	66,60	67,36	66,92
29/01/2024	364.203	0,03%	67,02	66,04	67,18	66,80
26/01/2024	382.960	-0,74%	67,58	66,46	67,64	66,78
25/01/2024	347.734	0,90%	66,10	65,76	67,28	67,28
24/01/2024	433.968	3,28%	66,02	65,90	67,14	66,68
23/01/2024	320.093	-0,16%	65,12	63,96	65,50	64,56
22/01/2024	384.295	-0,12%	64,76	64,18	65,50	64,66
19/01/2024	238.340	0,06%	65,32	64,12	65,62	64,74
18/01/2024	417.056	-1,46%	65,32	64,28	65,82	64,70
17/01/2024	497.338	-1,80%	65,78	64,32	65,78	65,66
16/01/2024	270.850	-0,77%	66,56	66,40	67,40	66,86
15/01/2024	335.033	1,35%	66,72	66,40	67,74	67,38
12/01/2024	455.104	1,34%	65,64	65,36	66,82	66,48
11/01/2024	409.682	-0,85%	66,60	65,22	67,20	65,60
10/01/2024	322.806	0,73%	65,78	65,78	67,20	66,16
09/01/2024	267.281	-0,24%	65,60	65,06	65,96	65,68
08/01/2024	276.900	0,09%	65,56	64,30	66,26	65,84
05/01/2024	437.149	-1,85%	66,40	64,38	66,60	65,78
04/01/2024	345.977	0,75%	66,42	66,42	67,74	67,02
03/01/2024	549.758	-1,39%	67,18	66,06	67,86	66,52
02/01/2024	285.527	0,81%	66,80	66,78	68,10	67,46
29/12/2023	254.758	-0,51%	67,00	66,78	67,56	66,92
28/12/2023	297.676	-0,65%	67,60	66,74	67,92	67,26
27/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
26/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
22/12/2023	327.530	-0,89%	67,50	66,92	67,90	67,16
21/12/2023	426.536	-1,28%	67,46	67,06	68,32	67,76
20/12/2023	383.588	1,15%	68,38	68,14	69,26	68,64
19/12/2023	492.339	1,59%	66,70	66,66	68,18	67,86
18/12/2023	344.064	0,45%	65,56	65,28	66,80	66,80
15/12/2023	1.085.587	0,27%	66,26	66,18	67,28	66,50
14/12/2023	1.111.119	5,50%	65,44	65,42	68,26	66,32
13/12/2023	317.394	0,35%	62,72	62,68	63,50	62,86
12/12/2023	557.898	-1,79%	64,24	62,12	64,52	62,64
11/12/2023	435.982	0,89%	63,14	63,00	64,00	63,78
08/12/2023	443.043	1,18%	62,50	61,94	63,44	63,22
07/12/2023	661.625	-1,70%	63,20	61,92	63,56	62,48
06/12/2023	671.940	1,86%	62,70	62,34	64,14	63,56
05/12/2023	972.170	1,79%	60,92	60,92	62,96	62,40
04/12/2023	762.798	2,20%	59,90	59,86	61,56	61,30
01/12/2023	541.471	2,74%	58,74	58,30	59,98	59,98
30/11/2023	1.236.094	1,96%	57,30	57,26	58,66	58,38
29/11/2023	712.096	3,62%	55,42	55,38	57,64	57,26