UNIBAIL-RODAMCO-WESTFIELD (URW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/09/2022	1.202.817	6,44%	40,535	40,40	42,975	42,885
29/09/2022	1.138.420	-4,29%	42,10	39,71	42,40	40,29
28/09/2022	2.219.779	-0,75%	41,99	39,675	42,52	42,095
27/09/2022	1.034.958	-3,16%	44,145	42,23	44,415	42,415
26/09/2022	1.111.005	-1,20%	44,145	43,40	44,805	43,80
23/09/2022	1.328.987	-3,25%	46,175	44,24	47,08	44,33
22/09/2022	1.431.993	-5,98%	46,75	44,985	47,20	45,82
21/09/2022	716.076	0,76%	47,99	47,495	48,735	48,735
20/09/2022	1.123.334	-4,29%	50,80	48,37	51,30	48,37
19/09/2022	732.785	-3,29%	51,90	49,745	52,00	50,54
16/09/2022	2.162.404	1,73%	50,52	50,33	52,54	52,26
15/09/2022	605.762	0,81%	50,71	50,53	51,67	51,37
14/09/2022	777.918	-0,91%	50,75	49,975	51,58	50,96
13/09/2022	738.545	-4,19%	53,77	51,38	53,84	51,43
12/09/2022	683.634	3,39%	52,64	52,43	54,14	53,68
09/09/2022	441.045	2,61%	50,82	50,82	52,14	51,92
08/09/2022	419.246	-1,38%	51,60	50,30	51,86	50,60
07/09/2022	534.827	1,46%	50,11	50,06	51,60	51,31
06/09/2022	440.560	1,08%	49,83	49,61	51,11	50,57
05/09/2022	477.212	-2,02%	49,715	49,43	50,64	50,03
02/09/2022	496.434	3,65%	50,10	49,33	51,06	51,06
01/09/2022	963.712	-4,16%	50,79	48,815	51,21	49,26
31/08/2022	758.188	-1,27%	52,32	51,35	52,51	51,40
30/08/2022	462.119	-0,06%	52,09	51,40	53,30	52,06
29/08/2022	421.201	1,01%	51,18	50,90	52,25	52,09
26/08/2022	869.701	-4,34%	54,10	51,35	54,15	51,57
25/08/2022	720.090	3,91%	53,27	52,80	54,18	53,91
24/08/2022	555.843	-2,11%	52,65	51,29	52,77	51,88
23/08/2022	431.315	-1,74%	53,52	53,00	54,84	53,00
22/08/2022	663.367	-3,87%	55,66	53,26	55,84	53,94
19/08/2022	555.126	-3,06%	57,36	55,76	57,36	56,11
18/08/2022	338.087	1,26%	57,26	56,81	57,93	57,88
17/08/2022	718.192	-4,89%	60,50	57,16	60,55	57,16
16/08/2022	429.365	-1,15%	61,20	60,01	61,25	60,10
15/08/2022	197.908	-0,03%	61,50	60,61	61,50	60,80
12/08/2022	618.337	1,76%	59,92	59,83	61,62	60,82
11/08/2022	483.444	0,35%	59,89	58,73	60,00	59,77
10/08/2022	720.932	4,22%	57,06	56,75	60,05	59,56
09/08/2022	358.362	-0,49%	57,47	56,88	57,98	57,15
08/08/2022	309.427	0,09%	57,80	57,02	58,26	57,43
05/08/2022	353.964	-0,50%	57,35	57,05	57,77	57,38
04/08/2022	625.831	0,93%	57,40	57,00	58,55	57,67
03/08/2022	551.789	3,16%	55,18	54,94	57,31	57,14
02/08/2022	476.130	0,09%	55,54	54,24	55,54	55,39
01/08/2022	455.967	0,27%	56,17	54,96	56,25	55,34
29/07/2022	784.453	2,55%	54,60	54,27	56,63	55,19
28/07/2022	850.024	2,77%	53,70	52,55	54,65	53,82
27/07/2022	848.475	1,51%	52,30	50,41	52,41	52,37
26/07/2022	500.577	0,19%	51,32	50,46	51,59	51,59
25/07/2022	421.113	-1,02%	51,69	51,03	52,13	51,49
22/07/2022	906.910	6,25%	48,995	48,785	52,14	52,02
21/07/2022	880.251	-1,79%	49,81	48,00	50,13	48,96
20/07/2022	560.904	-1,15%	50,59	49,43	50,98	49,85
19/07/2022	590.182	2,15%	48,77	48,61	50,63	50,43
18/07/2022	432.707	1,53%	49,245	48,62	50,02	49,37
15/07/2022	940.497	3,02%	47,47	47,195	48,97	48,625
14/07/2022	670.756	-2,68%	48,135	46,68	48,57	47,20
13/07/2022	645.200	-0,29%	48,36	47,53	49,16	48,50
12/07/2022	933.345	-0,77%	46,635	45,69	48,74	48,64
11/07/2022	406.031	-2,67%	49,385	48,67	50,40	49,015
08/07/2022	1.035.141	3,82%	48,125	47,90	50,80	50,36
07/07/2022	693.432	1,97%	48,165	47,65	48,735	48,505
06/07/2022	995.912	3,11%	47,00	46,56	48,03	47,57
05/07/2022	778.107	-2,83%	47,995	46,135	48,755	46,135
04/07/2022	787.319	-3,21%	49,775	47,18	49,78	47,48
01/07/2022	818.251	0,83%	48,62	47,91	49,75	49,055
30/06/2022	1.201.941	-4,48%	50,00	47,68	50,62	48,65
29/06/2022	943.741	-4,11%	51,86	49,83	52,07	50,93
28/06/2022	528.974	1,51%	52,94	52,33	53,82	53,11
27/06/2022	556.777	0,58%	52,27	51,68	53,20	52,32
24/06/2022	561.673	2,64%	51,12	50,64	52,55	52,02
23/06/2022	703.921	-4,54%	53,01	50,22	53,12	50,68
22/06/2022	579.119	-2,19%	53,40	52,03	53,51	53,09
21/06/2022	426.766	-0,88%	54,90	53,85	55,51	54,28
20/06/2022	417.458	4,68%	52,56	52,56	54,82	54,76
17/06/2022	1.139.848	-0,61%	52,87	51,86	53,48	52,31
16/06/2022	793.189	-3,57%	54,94	51,70	54,94	52,63
15/06/2022	681.128	2,02%	53,80	53,46	55,11	54,58
14/06/2022	892.854	-2,80%	55,65	52,73	55,65	53,50
13/06/2022	900.232	-8,13%	59,29	54,88	59,30	55,04
10/06/2022	701.028	-2,71%	61,15	59,15	61,15	59,91
09/06/2022	627.836	-3,50%	63,50	61,15	63,77	61,58
08/06/2022	391.664	-0,34%	63,90	63,48	64,70	63,81
07/06/2022	500.028	-1,33%	64,21	63,82	65,10	64,03
06/06/2022	467.231	2,19%	64,00	63,91	65,01	64,89
03/06/2022	308.443	0,65%	63,60	62,98	63,95	63,50
02/06/2022	736.929	-2,28%	64,72	62,70	65,15	63,09
01/06/2022	604.663	-1,42%	66,04	64,44	66,54	64,56
31/05/2022	1.921.497	-1,80%	66,00	64,82	66,22	65,49
30/05/2022	647.771	0,94%	66,58	66,37	68,08	66,69
27/05/2022	811.668	-2,28%	66,50	64,72	66,86	66,07
26/05/2022	549.822	2,77%	65,72	65,37	67,80	67,61
25/05/2022	518.701	-0,17%	66,24	64,78	66,86	65,79
24/05/2022	504.005	-3,19%	67,52	65,36	67,88	65,90
23/05/2022	596.405	2,87%	67,49	66,36	68,07	68,07
20/05/2022	1.150.286	3,21%	64,12	63,80	67,39	66,17
19/05/2022	1.423.197	-11,51%	71,38	63,91	71,66	64,11
18/05/2022	625.228	1,60%	71,43	71,33	73,09	72,45
17/05/2022	437.669	1,87%	70,45	70,18	71,90	71,31
16/05/2022	482.375	-0,06%	69,70	69,29	70,51	70,00