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
<< < 2 3 4 5 6 > >>
01/06/2020 1.888.335 11,24% 50,16 49,67 53,06 53,06
29/05/2020 2.631.340 -6,47% 49,96 47,51 52,50 47,70
28/05/2020 1.790.542 -1,58% 52,70 49,88 53,18 51,00
27/05/2020 3.097.540 4,58% 50,62 50,48 53,48 51,82
26/05/2020 3.050.598 11,27% 46,92 46,52 49,73 49,55
25/05/2020 1.936.852 7,82% 42,49 42,11 44,77 44,53
22/05/2020 2.920.884 -0,53% 41,47 40,64 43,71 41,30
21/05/2020 3.502.788 -8,16% 45,00 41,51 45,00 41,52
20/05/2020 1.863.645 -1,57% 46,38 44,08 46,72 45,21
19/05/2020 2.508.669 -5,86% 49,50 45,13 49,68 45,93
18/05/2020 2.310.477 12,34% 44,20 44,20 48,79 48,79
15/05/2020 1.460.774 -2,14% 45,30 42,75 46,00 43,43
14/05/2020 2.588.756 2,21% 43,00 41,01 44,88 44,38
13/05/2020 2.507.576 -8,03% 46,40 42,91 46,40 43,42
12/05/2020 1.498.413 -2,48% 48,41 46,82 49,17 47,21
11/05/2020 1.925.681 -4,18% 51,00 47,40 51,36 48,41
08/05/2020 733.552 0,92% 50,84 49,73 50,98 50,52
07/05/2020 906.239 1,40% 49,72 49,11 50,90 50,06
06/05/2020 1.071.689 -4,95% 52,00 49,08 52,02 49,37
05/05/2020 1.281.966 6,68% 50,08 49,39 51,94 51,94
04/05/2020 2.439.450 -9,36% 52,00 48,20 52,28 48,69
01/05/2020 2.170.962 -5,69% 58,00 53,72 59,84 53,72
30/04/2020 2.170.962 -5,69% 58,00 53,72 59,84 53,72
29/04/2020 1.394.331 6,55% 53,74 53,56 56,96 56,96
28/04/2020 1.475.413 2,81% 52,86 51,66 55,98 53,46
27/04/2020 979.648 3,59% 52,18 50,98 53,10 52,00
24/04/2020 1.060.417 -3,68% 51,50 50,20 52,08 50,20
23/04/2020 1.156.361 -1,59% 53,40 51,88 54,72 52,12
22/04/2020 1.054.785 1,93% 52,36 50,64 52,96 52,96
21/04/2020 1.427.249 -6,98% 54,58 51,68 54,60 51,96
20/04/2020 1.033.558 -3,36% 57,88 54,78 57,90 55,80
17/04/2020 2.165.269 6,73% 57,64 55,86 58,64 57,74
16/04/2020 1.297.959 1,12% 53,60 52,82 56,54 54,10
15/04/2020 1.596.471 -8,89% 58,70 53,50 58,80 53,50
14/04/2020 1.945.691 -10,13% 65,32 58,68 66,96 58,72
13/04/2020 1.941.709 9,59% 60,00 59,52 65,46 65,34
09/04/2020 1.941.709 9,59% 60,00 59,52 65,46 65,34
08/04/2020 1.298.461 1,26% 57,00 55,36 59,62 59,62
07/04/2020 2.955.665 16,83% 52,00 51,82 60,30 58,88
06/04/2020 2.070.118 11,46% 47,10 45,95 51,48 50,40
03/04/2020 1.585.616 -9,05% 49,50 45,22 49,98 45,22
02/04/2020 1.432.452 1,20% 48,50 47,52 50,76 49,72
01/04/2020 1.356.819 -4,71% 50,50 48,75 51,66 49,13
31/03/2020 1.604.218 5,10% 50,00 49,11 52,40 51,56
30/03/2020 1.703.766 -8,78% 53,78 49,06 53,80 49,06
27/03/2020 2.497.074 -4,54% 54,76 50,64 54,76 53,78
26/03/2020 4.744.553 -2,83% 55,62 49,90 57,28 56,34
25/03/2020 2.846.198 -12,15% 66,14 53,30 66,64 57,98
24/03/2020 2.126.144 11,64% 61,56 59,16 64,98 66,00
23/03/2020 2.122.318 -4,05% 62,58 61,60 69,02 64,52
20/03/2020 3.884.326 13,12% 61,00 61,00 74,76 67,24
19/03/2020 1.726.932 18,22% 52,28 50,38 59,44 59,44
18/03/2020 2.296.201 -6,54% 50,00 47,04 51,72 50,28
17/03/2020 2.416.926 -7,37% 59,16 49,71 60,96 53,80
16/03/2020 2.850.778 -19,53% 68,16 55,28 69,98 58,08
13/03/2020 2.920.785 2,38% 77,50 70,64 81,50 72,18
12/03/2020 3.118.944 -21,61% 87,26 69,78 87,26 70,50
11/03/2020 1.805.827 -0,79% 91,24 89,94 95,14 89,94
10/03/2020 2.217.978 0,87% 91,98 89,42 95,70 90,66
09/03/2020 2.990.477 -9,05% 93,76 89,08 94,60 89,88
06/03/2020 1.619.830 -2,54% 100,00 96,92 100,05 98,82
05/03/2020 1.353.349 -4,79% 105,45 100,80 105,70 101,40
04/03/2020 1.058.082 0,42% 106,05 103,60 107,65 106,50
03/03/2020 1.381.001 -0,05% 107,15 106,05 108,45 106,05
02/03/2020 1.584.926 -2,66% 109,95 104,10 109,95 106,10
28/02/2020 2.084.044 -2,20% 109,20 105,15 109,60 109,00
27/02/2020 1.483.630 -4,70% 115,35 110,05 116,15 111,45
26/02/2020 1.088.442 1,87% 114,80 114,45 116,95 116,95
25/02/2020 1.075.216 -3,12% 119,00 114,80 119,25 114,80
24/02/2020 1.532.989 -3,54% 121,25 117,85 121,35 118,50
21/02/2020 1.016.885 -2,11% 125,20 121,65 125,30 122,85
20/02/2020 496.501 -0,40% 126,05 124,75 126,25 125,50
19/02/2020 620.340 -0,44% 127,20 125,90 127,35 126,00
18/02/2020 478.062 -0,94% 128,00 126,20 128,25 126,55
17/02/2020 618.920 0,63% 129,45 127,05 129,45 127,75
14/02/2020 707.479 2,88% 124,25 124,15 127,85 126,95
13/02/2020 894.239 -1,36% 128,00 122,20 129,80 123,40
12/02/2020 663.225 -0,28% 126,00 124,55 127,00 125,10
11/02/2020 659.827 1,42% 124,40 123,95 126,10 125,45
10/02/2020 565.757 1,77% 122,00 120,95 123,80 123,70
07/02/2020 759.382 -0,82% 122,20 119,95 123,15 121,55
06/02/2020 873.240 -1,17% 125,00 122,20 125,65 122,55
05/02/2020 617.086 0,28% 123,85 123,45 124,85 124,00
04/02/2020 657.665 1,19% 122,95 121,75 124,25 123,65
03/02/2020 778.878 -0,33% 122,60 121,70 123,75 122,20
31/01/2020 853.770 -1,49% 124,35 121,80 124,65 122,60
30/01/2020 758.434 -1,78% 126,35 123,45 126,50 124,45
29/01/2020 679.876 -0,24% 127,50 125,65 128,35 126,70
28/01/2020 847.270 -1,74% 128,45 126,05 128,80 127,00
27/01/2020 701.604 -2,08% 131,45 128,35 132,25 129,25
24/01/2020 431.846 0,50% 131,75 131,05 132,55 132,00
23/01/2020 482.974 0,50% 130,75 130,40 131,75 131,35
22/01/2020 511.998 -1,25% 132,35 130,35 132,55 130,70
21/01/2020 375.850 0,27% 131,85 130,55 133,10 132,35
20/01/2020 393.032 -1,57% 134,40 131,70 134,40 132,00
17/01/2020 532.338 -0,70% 134,40 133,90 135,40 134,10
16/01/2020 498.442 0,90% 133,75 133,75 136,45 135,05
15/01/2020 531.380 0,34% 133,55 132,85 134,30 133,85
14/01/2020 478.472 1,06% 132,05 131,15 134,05 133,40
13/01/2020 413.971 0,19% 131,95 131,35 132,95 132,00

login

Pesquisa de títulos

Fale Connosco