Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Unibail - Rodamco NV (URW)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
19/10/2020 1.256.495 2,91% 41,10 40,84 43,40 42,42
16/10/2020 2.048.043 -0,10% 41,00 38,52 41,41 41,22
15/10/2020 4.096.159 14,10% 39,00 36,43 42,10 41,26
14/10/2020 1.068.202 1,46% 35,21 34,29 36,70 36,16
13/10/2020 1.535.172 2,92% 36,00 35,20 36,30 35,64
12/10/2020 1.370.785 2,97% 34,10 33,73 35,01 34,63
09/10/2020 1.363.928 2,28% 33,00 32,75 34,12 33,63
08/10/2020 1.642.693 4,25% 32,00 31,55 33,92 32,88
07/10/2020 1.141.921 -1,44% 31,50 31,18 32,08 31,54
06/10/2020 1.398.917 2,63% 31,30 30,96 32,23 32,00
05/10/2020 1.746.255 4,35% 30,08 29,82 31,43 31,18
02/10/2020 1.363.730 -1,39% 29,95 29,31 30,69 29,88
01/10/2020 1.325.091 -3,81% 31,60 29,79 31,76 30,30
30/09/2020 1.954.556 5,46% 29,51 29,08 31,50 31,50
29/09/2020 1.492.291 -5,39% 32,95 29,80 32,95 29,87
28/09/2020 1.431.382 4,30% 31,30 30,78 32,00 31,57
25/09/2020 1.290.084 -0,10% 30,80 30,20 31,62 30,27
24/09/2020 1.566.544 -1,50% 30,05 29,77 31,05 30,30
23/09/2020 1.341.528 -4,20% 32,50 30,76 32,80 30,76
22/09/2020 2.057.510 5,24% 30,50 30,31 32,94 32,11
21/09/2020 1.957.425 -5,25% 30,72 30,29 31,78 30,51
18/09/2020 6.621.756 -10,53% 35,01 29,68 35,25 32,20
17/09/2020 3.970.723 -10,03% 38,20 35,99 38,75 35,99
16/09/2020 707.630 2,49% 39,26 38,67 40,00 40,00
15/09/2020 947.609 0,44% 39,10 38,08 39,72 39,03
14/09/2020 833.382 3,24% 38,29 37,58 38,86 38,86
11/09/2020 1.109.170 -1,83% 38,40 37,50 38,49 37,64
10/09/2020 1.003.494 -3,18% 39,60 38,28 39,71 38,34
09/09/2020 770.983 1,90% 38,38 38,13 39,83 39,60
08/09/2020 941.612 -0,36% 39,50 38,32 40,12 38,86
07/09/2020 620.320 0,85% 39,40 38,51 39,65 39,00
04/09/2020 1.072.013 -2,42% 40,02 38,45 40,02 38,67
03/09/2020 1.540.666 1,49% 39,55 38,96 40,93 39,63
02/09/2020 931.816 2,68% 38,60 38,17 39,10 39,05
01/09/2020 1.294.498 -2,89% 39,50 37,36 39,80 38,03
31/08/2020 874.709 -3,38% 41,12 39,16 41,20 39,16
28/08/2020 753.540 -0,32% 41,20 40,23 41,64 40,53
27/08/2020 888.513 -0,15% 41,01 39,74 41,40 40,66
26/08/2020 742.509 0,05% 40,66 40,58 41,80 40,72
25/08/2020 1.438.345 0,20% 41,31 40,60 42,30 40,70
24/08/2020 1.318.583 0,27% 41,00 38,65 41,60 40,62
21/08/2020 1.311.467 2,32% 39,95 39,71 41,11 40,51
20/08/2020 1.678.163 2,86% 37,30 36,82 39,62 39,59
19/08/2020 2.876.470 -0,70% 38,50 35,92 38,84 38,49
18/08/2020 2.093.263 -5,02% 40,81 38,76 41,59 38,76
17/08/2020 2.585.035 -4,89% 42,00 40,73 42,91 40,81
14/08/2020 1.867.197 -6,64% 45,70 42,47 45,81 42,91
13/08/2020 788.052 -2,11% 46,90 45,84 47,51 45,96
12/08/2020 1.124.442 -2,19% 47,55 46,72 48,83 46,95
11/08/2020 2.428.314 8,43% 44,80 44,77 48,90 48,00
10/08/2020 1.159.924 4,31% 43,33 42,86 44,38 44,27
07/08/2020 1.166.552 0,50% 42,47 41,63 42,82 42,44
06/08/2020 1.517.319 -3,85% 43,67 41,80 43,74 42,23
05/08/2020 1.096.582 1,06% 43,73 43,31 44,68 43,92
04/08/2020 1.128.457 4,15% 42,45 42,02 43,55 43,46
03/08/2020 2.481.572 -6,27% 44,00 41,73 44,50 41,73
31/07/2020 1.557.959 1,04% 45,00 44,44 46,33 44,52
30/07/2020 2.696.211 -8,78% 48,60 44,06 48,63 44,06
29/07/2020 1.003.312 -0,82% 48,90 48,19 49,80 48,30
28/07/2020 961.633 2,08% 47,78 46,64 48,70 48,70
27/07/2020 805.581 -1,26% 48,02 46,82 48,11 47,71
24/07/2020 742.359 -0,90% 47,74 47,44 48,70 48,32
23/07/2020 1.374.134 -1,14% 50,02 47,93 50,42 48,76
22/07/2020 817.143 -2,26% 50,52 49,15 51,12 49,32
21/07/2020 1.156.110 -0,94% 51,50 50,04 52,52 50,46
20/07/2020 747.118 0,67% 50,40 49,60 51,12 50,94
17/07/2020 1.024.107 -0,78% 51,00 49,83 51,24 50,60
16/07/2020 824.175 -0,93% 51,82 50,76 52,48 51,00
15/07/2020 1.468.081 0,55% 51,98 50,26 52,70 51,48
14/07/2020 1.026.256 -0,70% 51,02 50,26 51,82 51,20
13/07/2020 697.395 0,39% 52,28 51,30 52,84 51,56
10/07/2020 886.085 2,47% 49,60 49,60 51,50 51,36
09/07/2020 954.313 -0,71% 51,00 49,78 51,70 50,12
08/07/2020 1.002.836 -2,55% 51,00 49,96 51,26 50,48
07/07/2020 1.371.170 -3,14% 53,10 51,24 53,26 51,80
06/07/2020 1.724.198 4,62% 52,00 52,00 54,36 53,48
03/07/2020 888.803 -0,62% 51,78 49,97 52,28 51,12
02/07/2020 1.947.824 2,43% 51,10 50,54 52,84 51,44
01/07/2020 1.814.275 0,12% 50,20 48,16 51,56 50,22
30/06/2020 1.332.883 0,28% 50,76 49,20 51,64 50,16
29/06/2020 1.887.527 1,17% 49,10 48,22 50,80 50,02
26/06/2020 2.266.507 -5,14% 53,00 48,90 53,16 49,44
25/06/2020 2.314.547 2,20% 50,56 50,14 52,84 52,12
24/06/2020 2.507.597 -6,42% 54,56 51,00 55,54 51,00
23/06/2020 1.622.804 -1,09% 55,66 53,70 57,34 54,50
22/06/2020 1.638.319 -0,18% 54,42 53,20 55,72 55,10
19/06/2020 2.754.306 -1,60% 56,90 54,80 57,10 55,20
18/06/2020 1.812.758 -3,28% 57,20 55,92 58,40 56,10
17/06/2020 2.098.535 -1,36% 59,42 57,08 61,02 58,00
16/06/2020 2.945.134 1,28% 60,50 57,20 61,84 58,80
15/06/2020 2.427.855 1,26% 55,00 53,00 58,60 58,06
12/06/2020 3.032.690 4,67% 54,50 53,52 59,34 57,34
11/06/2020 4.200.762 -12,99% 56,46 54,50 59,08 54,78
10/06/2020 2.990.886 -7,28% 67,80 61,66 70,70 62,96
09/06/2020 3.843.031 -1,74% 71,70 64,72 72,84 67,90
08/06/2020 4.490.143 -2,29% 70,10 67,52 76,20 69,10
05/06/2020 4.730.022 11,02% 65,60 65,60 73,76 70,72
04/06/2020 2.917.784 -4,27% 66,30 62,10 66,40 63,70
03/06/2020 4.285.882 14,69% 60,00 58,30 66,82 66,54
02/06/2020 4.309.114 9,35% 54,78 54,70 59,82 58,02

login

Pesquisa de títulos

Fale Connosco