UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
11/07/2023	574.807	4,19%	49,52	49,06	51,58	51,24
10/07/2023	287.863	-0,67%	49,00	48,50	50,30	49,18
07/07/2023	596.031	4,58%	47,77	47,55	49,54	49,51
06/07/2023	775.998	-5,55%	49,51	47,18	49,85	47,34
05/07/2023	567.804	0,68%	49,28	48,92	50,20	50,12
04/07/2023	464.304	3,02%	48,31	48,12	50,00	49,78
03/07/2023	305.384	0,35%	48,25	47,77	48,57	48,32
30/06/2023	536.017	2,36%	47,66	47,63	48,29	48,15
29/06/2023	211.649	-0,23%	47,09	46,81	47,53	47,04
28/06/2023	379.888	1,70%	46,50	45,96	47,25	47,15
27/06/2023	360.981	0,96%	46,32	45,63	46,79	46,36
26/06/2023	412.360	0,70%	45,57	44,46	45,92	45,92
23/06/2023	288.861	-1,17%	45,78	45,60	46,37	45,60
22/06/2023	357.863	-0,60%	45,90	45,57	46,38	46,14
21/06/2023	295.290	0,15%	46,02	45,62	46,66	46,42
20/06/2023	266.245	-1,57%	46,65	45,74	46,85	46,35
19/06/2023	419.619	-0,72%	47,09	46,86	47,37	47,09
16/06/2023	1.592.869	2,00%	46,39	46,00	47,65	47,43
15/06/2023	516.779	-0,79%	46,76	46,06	46,87	46,50
14/06/2023	449.027	0,06%	46,78	46,36	47,25	46,87
13/06/2023	453.372	-0,74%	46,33	45,70	46,98	46,84
12/06/2023	693.540	0,68%	48,37	47,10	48,84	47,19
09/06/2023	717.481	1,85%	47,60	46,67	47,78	46,87
08/06/2023	403.407	0,04%	45,89	45,46	46,39	46,02
07/06/2023	674.677	3,37%	44,20	43,96	46,00	46,00
06/06/2023	358.535	0,57%	44,08	43,59	44,70	44,50
05/06/2023	347.673	-1,01%	44,50	44,21	45,72	44,25
02/06/2023	617.975	5,35%	42,74	42,72	44,70	44,70
01/06/2023	521.833	-0,86%	43,10	42,06	43,10	42,43
31/05/2023	91.080	-1,09%	43,47	43,22	44,20	42,80
30/05/2023	437.706	1,04%	43,50	43,22	44,34	43,89
29/05/2023	286.987	1,16%	43,76	43,11	43,77	43,44
26/05/2023	454.860	-1,04%	43,60	42,45	43,64	42,94
25/05/2023	421.367	-1,27%	44,04	43,35	44,06	43,39
24/05/2023	752.203	-3,39%	44,37	43,60	45,50	43,95
23/05/2023	550.173	3,01%	44,01	43,84	45,82	45,49
22/05/2023	425.311	0,48%	43,64	43,47	44,16	44,16
19/05/2023	602.205	-0,09%	44,18	43,74	44,58	43,95
18/05/2023	379.544	-0,39%	44,50	43,76	45,28	43,99
17/05/2023	595.132	-0,59%	44,25	43,22	44,75	44,16
16/05/2023	554.068	-1,14%	44,78	44,26	45,72	44,42
15/05/2023	509.620	0,88%	44,86	44,09	45,30	44,93
12/05/2023	277.786	-1,53%	45,46	44,25	45,77	44,54
11/05/2023	285.023	-1,25%	45,78	45,00	46,08	45,23
10/05/2023	229.701	1,13%	45,59	45,29	46,22	45,80
09/05/2023	351.895	-1,74%	46,03	44,51	46,03	45,29
08/05/2023	313.304	1,27%	45,75	45,00	46,27	46,09
05/05/2023	471.486	2,36%	44,80	44,59	45,64	45,51
04/05/2023	945.274	-3,58%	46,20	43,16	46,20	44,46
03/05/2023	581.065	-2,14%	47,20	45,94	47,87	46,11
02/05/2023	672.928	-2,93%	48,00	46,89	48,80	47,12
01/05/2023	812.639	1,08%	48,16	46,60	48,77	48,54
28/04/2023	812.639	1,08%	48,16	46,60	48,77	48,54
27/04/2023	692.266	-3,30%	49,50	47,68	49,67	48,02
26/04/2023	710.474	2,35%	48,63	48,10	49,82	49,66
25/04/2023	308.857	0,12%	50,04	49,20	50,22	47,89
24/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
21/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
20/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
19/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
18/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
17/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
14/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
13/04/2023	308.857	0,12%	50,04	49,20	50,22	49,68
12/04/2023	476.890	0,71%	49,32	49,32	50,94	49,62
11/04/2023	467.586	-0,65%	49,95	48,87	50,28	49,27
10/04/2023	495.653	2,37%	48,66	48,50	50,14	49,59
06/04/2023	495.653	2,37%	48,66	48,50	50,14	49,59
05/04/2023	619.647	-2,50%	49,70	48,06	49,73	48,44
04/04/2023	541.652	0,51%	49,65	49,65	50,54	49,68
03/04/2023	465.135	0,09%	49,72	49,02	50,10	49,43
31/03/2023	639.317	0,21%	49,305	48,42	49,67	49,385
30/03/2023	993.335	4,41%	47,605	47,515	49,74	49,28
29/03/2023	868.226	2,66%	46,69	45,035	47,25	47,20
28/03/2023	698.786	-1,63%	47,44	45,025	47,515	45,975
27/03/2023	622.000	0,20%	47,27	46,07	47,54	46,735
24/03/2023	1.136.267	-2,41%	47,405	45,15	47,515	46,64
23/03/2023	1.312.626	-3,42%	49,215	47,04	49,58	47,79
22/03/2023	1.290.445	-7,50%	53,29	49,48	53,29	49,48
21/03/2023	484.576	0,93%	53,77	53,18	53,90	53,49
20/03/2023	647.199	2,00%	51,52	50,22	53,31	53,00
17/03/2023	1.091.563	-1,18%	52,91	50,80	53,20	51,96
16/03/2023	570.343	-1,18%	54,26	51,08	54,60	52,58
15/03/2023	1.171.046	-4,81%	55,68	51,34	55,68	53,21
14/03/2023	667.174	2,93%	54,40	54,18	56,68	55,90
13/03/2023	1.118.033	-1,90%	55,20	52,38	55,40	54,31
10/03/2023	948.975	-2,69%	55,53	54,60	55,80	55,36
09/03/2023	811.613	-3,84%	58,85	56,75	58,86	56,89
08/03/2023	1.151.126	-0,02%	58,39	58,14	59,26	59,16
07/03/2023	775.711	-0,35%	59,01	58,50	60,10	59,17
06/03/2023	499.360	1,28%	58,90	58,27	59,38	59,38
03/03/2023	593.822	2,55%	57,86	57,35	58,78	58,63
02/03/2023	895.699	-1,09%	57,92	56,63	58,01	57,17
01/03/2023	920.275	-3,57%	59,53	57,53	59,59	57,80
28/02/2023	807.182	0,23%	59,24	58,87	60,32	59,94
27/02/2023	753.358	2,59%	58,78	58,67	59,89	59,80
24/02/2023	646.578	-1,20%	59,17	58,19	59,81	58,29
23/02/2023	701.510	3,33%	58,10	58,09	59,53	59,00
22/02/2023	750.070	-2,26%	57,50	56,73	58,11	57,10
21/02/2023	491.072	-1,15%	58,79	57,82	58,97	58,42