UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/11/2023	299.410	-0,18%	55,18	54,64	55,60	55,26
27/11/2023	390.707	2,44%	53,90	53,74	55,52	55,36
24/11/2023	387.226	-0,66%	54,38	53,88	54,88	54,04
23/11/2023	205.532	-0,04%	54,40	54,00	54,60	54,40
22/11/2023	333.648	1,08%	53,74	53,70	54,96	54,42
21/11/2023	523.982	-2,99%	55,60	53,84	56,08	53,84
20/11/2023	474.927	1,43%	54,90	54,72	55,54	55,50
17/11/2023	593.440	3,01%	53,12	53,12	54,88	54,72
16/11/2023	406.508	-1,59%	53,80	53,12	54,62	53,12
15/11/2023	861.422	0,67%	53,20	53,00	55,34	53,98
14/11/2023	1.021.925	7,24%	50,06	49,77	53,62	53,62
13/11/2023	407.876	-1,07%	50,68	49,83	50,90	50,00
10/11/2023	373.143	-0,71%	50,40	50,16	50,78	50,54
09/11/2023	368.406	1,15%	50,30	50,16	51,76	50,90
08/11/2023	390.515	1,29%	49,33	49,02	50,62	50,32
07/11/2023	528.495	-2,05%	50,14	49,46	50,88	49,68
06/11/2023	657.917	-3,72%	52,52	50,72	52,86	50,72
03/11/2023	855.129	3,29%	51,24	51,20	53,02	52,68
02/11/2023	1.267.953	8,26%	47,65	47,65	51,18	51,00
01/11/2023	297.387	0,96%	46,65	46,12	47,19	47,11
31/10/2023	652.023	3,97%	45,00	44,93	46,66	46,66
30/10/2023	300.555	0,54%	44,58	44,51	45,45	44,88
27/10/2023	532.501	3,43%	45,36	43,53	45,80	44,64
26/10/2023	424.661	1,46%	41,97	41,66	43,19	43,16
25/10/2023	390.950	-3,10%	43,70	42,58	43,78	42,54
24/10/2023	389.995	2,26%	42,86	42,70	44,18	43,90
23/10/2023	407.053	0,05%	43,19	42,12	43,34	42,93
20/10/2023	459.749	-2,10%	43,50	42,73	43,51	42,91
19/10/2023	299.260	-1,51%	44,27	43,78	44,58	43,83
18/10/2023	236.992	-2,43%	45,68	44,49	45,94	44,50
17/10/2023	219.249	-0,70%	45,63	45,07	46,31	45,61
16/10/2023	346.418	2,18%	45,25	44,66	45,93	45,93
13/10/2023	212.902	-2,81%	46,13	44,93	46,68	44,95
12/10/2023	243.954	-0,15%	46,52	46,09	47,19	46,25
11/10/2023	278.035	1,11%	45,62	45,26	46,45	46,32
10/10/2023	350.290	1,76%	45,62	45,49	46,33	45,81
09/10/2023	323.440	-0,20%	44,84	44,25	45,07	45,02
06/10/2023	297.785	0,83%	44,93	44,07	45,27	45,11
05/10/2023	281.769	0,07%	44,98	44,62	45,30	44,74
04/10/2023	327.918	-0,64%	44,50	44,39	45,63	44,71
03/10/2023	214.860	-3,73%	46,28	45,03	46,85	45,15
02/10/2023	481.570	0,32%	46,90	46,61	47,51	46,90
29/09/2023	593.410	3,80%	45,43	45,04	47,06	46,75
28/09/2023	337.245	0,31%	44,50	43,87	45,17	45,04
27/09/2023	336.316	-1,38%	45,47	44,78	45,60	44,90
26/09/2023	430.320	-1,60%	45,70	44,92	46,10	45,53
25/09/2023	331.056	-1,43%	46,54	45,82	46,80	46,27
22/09/2023	513.232	-2,17%	47,22	46,61	47,84	46,94
21/09/2023	441.558	-1,28%	47,60	47,56	48,74	47,98
20/09/2023	416.170	3,08%	47,24	47,12	48,78	48,60
19/09/2023	276.781	0,13%	46,71	46,67	47,54	47,15
18/09/2023	565.730	-0,23%	48,00	46,79	48,48	47,09
15/09/2023	1.128.395	-4,59%	49,71	47,11	49,97	47,20
14/09/2023	527.351	2,44%	48,07	47,05	49,47	49,47
13/09/2023	328.296	-0,43%	48,30	47,93	48,88	48,29
12/09/2023	204.678	-0,68%	48,83	48,18	49,04	48,50
11/09/2023	186.147	1,31%	48,46	48,46	49,13	48,83
08/09/2023	182.080	-0,70%	48,78	47,82	48,78	48,20
07/09/2023	210.728	-1,62%	48,94	48,31	49,26	48,54
06/09/2023	215.096	0,74%	48,69	48,57	49,34	49,34
05/09/2023	244.926	0,66%	48,32	48,04	49,38	48,98
04/09/2023	219.014	0,14%	48,99	48,66	49,60	48,66
01/09/2023	268.665	-1,62%	49,09	48,55	49,45	48,59
31/08/2023	971.221	1,29%	48,84	48,73	49,95	49,39
30/08/2023	223.495	-0,04%	48,69	48,36	49,14	48,76
29/08/2023	302.738	2,05%	47,94	47,92	48,80	48,78
28/08/2023	152.925	1,68%	47,20	46,97	47,86	47,80
25/08/2023	204.212	-1,16%	47,30	47,01	47,61	47,01
24/08/2023	233.098	0,15%	47,77	47,43	48,38	47,56
23/08/2023	220.456	1,15%	47,07	46,92	47,67	47,49
22/08/2023	285.426	0,75%	46,77	46,54	47,12	46,95
21/08/2023	237.256	-1,27%	46,99	46,56	47,40	46,60
18/08/2023	373.018	-2,16%	47,99	46,74	47,99	47,20
17/08/2023	303.987	-1,59%	48,09	47,91	48,67	48,24
16/08/2023	184.254	-0,02%	49,02	48,72	49,26	49,02
15/08/2023	297.309	-1,98%	50,00	48,61	50,00	49,03
14/08/2023	150.291	0,14%	49,76	49,58	50,42	50,02
11/08/2023	252.865	-2,90%	51,16	49,95	51,24	49,95
10/08/2023	383.012	2,10%	50,76	50,64	51,90	51,44
09/08/2023	190.344	0,20%	50,82	50,26	51,16	50,38
08/08/2023	203.558	-0,44%	50,14	49,92	50,92	50,28
07/08/2023	222.848	0,24%	50,02	49,68	50,50	50,50
04/08/2023	294.482	1,43%	49,99	49,29	50,38	50,38
03/08/2023	420.541	-1,29%	49,76	49,46	50,48	49,67
02/08/2023	406.852	-1,60%	50,64	50,22	51,06	50,32
01/08/2023	338.260	-0,82%	50,86	49,90	51,40	51,14
31/07/2023	434.683	1,54%	50,60	50,44	51,62	51,56
28/07/2023	418.484	-0,67%	50,88	49,40	51,12	50,78
27/07/2023	566.506	-1,12%	51,90	50,84	53,02	51,12
26/07/2023	616.911	0,27%	51,40	50,80	51,76	51,70
25/07/2023	464.737	-1,90%	52,60	51,52	52,64	51,56
24/07/2023	546.528	-0,64%	52,60	52,56	53,46	52,56
21/07/2023	420.613	-0,19%	52,84	52,44	53,32	52,90
20/07/2023	458.980	0,19%	53,00	52,36	53,66	53,00
19/07/2023	602.315	1,38%	52,78	52,66	53,74	52,90
18/07/2023	390.828	0,04%	52,06	51,90	52,48	52,18