Kite Realty Group Trust (REIT) (KRG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 16/05/2025 |
455.185 |
1,27%
|
22,73
|
22,61
|
23,18
|
23,17
|
| 15/05/2025 |
398.208 |
1,33%
|
22,655
|
22,38
|
22,89
|
22,88
|
| 14/05/2025 |
733.613 |
-1,44%
|
23,23
|
22,38
|
23,295
|
22,58
|
| 13/05/2025 |
1.748.507 |
-1,67%
|
23,06
|
22,76
|
23,89
|
22,91
|
| 12/05/2025 |
825.365 |
3,88%
|
23,00
|
22,87
|
23,38
|
23,30
|
| 09/05/2025 |
847.371 |
-0,09%
|
22,37
|
22,035
|
22,56
|
22,43
|
| 08/05/2025 |
703.340 |
0,36%
|
22,18
|
22,03
|
22,54
|
22,45
|
| 07/05/2025 |
1.047.381 |
1,04%
|
22,10
|
21,84
|
22,46
|
22,37
|
| 06/05/2025 |
1.093.097 |
-0,05%
|
22,27
|
21,84
|
22,40
|
22,14
|
| 05/05/2025 |
1.556.611 |
-1,56%
|
22,33
|
22,02
|
22,40
|
22,15
|
| 02/05/2025 |
1.189.430 |
1,95%
|
21,74
|
21,47
|
22,54
|
22,50
|
| 01/05/2025 |
1.070.205 |
1,94%
|
22,97
|
21,07
|
23,03
|
22,07
|
| 30/04/2025 |
1.393.907 |
0,42%
|
21,775
|
21,07
|
23,03
|
21,65
|
| 29/04/2025 |
1.870.318 |
-1,42%
|
21,84
|
21,32
|
21,93
|
21,55
|
| 28/04/2025 |
1.808.668 |
0,09%
|
21,61
|
21,59
|
21,935
|
21,86
|
| 25/04/2025 |
541.902 |
-0,18%
|
21,80
|
21,53
|
21,975
|
21,84
|
| 24/04/2025 |
931.248 |
0,18%
|
21,86
|
21,54
|
22,16
|
21,88
|
| 23/04/2025 |
942.397 |
1,16%
|
21,38
|
21,30
|
22,53
|
21,84
|
| 22/04/2025 |
865.854 |
1,98%
|
21,05
|
20,96
|
21,78
|
21,59
|
| 21/04/2025 |
983.101 |
-0,89%
|
21,20
|
20,96
|
21,32
|
21,17
|
| 17/04/2025 |
850.337 |
1,52%
|
20,73
|
20,73
|
21,66
|
21,36
|
| 16/04/2025 |
786.203 |
1,20%
|
20,74
|
20,53
|
21,22
|
21,04
|
| 15/04/2025 |
939.498 |
0,97%
|
20,74
|
20,53
|
20,90
|
20,79
|
| 14/04/2025 |
1.239.323 |
0,49%
|
20,675
|
20,285
|
20,80
|
20,59
|
| 11/04/2025 |
913.939 |
1,09%
|
20,28
|
19,61
|
20,54
|
20,49
|
| 10/04/2025 |
1.306.775 |
-1,65%
|
20,225
|
19,805
|
20,55
|
20,27
|
| 09/04/2025 |
2.148.294 |
6,91%
|
18,89
|
18,515
|
20,885
|
20,61
|
| 08/04/2025 |
1.627.794 |
-3,46%
|
20,23
|
19,26
|
20,905
|
19,26
|
| 07/04/2025 |
1.853.405 |
-2,84%
|
20,23
|
19,76
|
21,22
|
20,21
|
| 04/04/2025 |
1.371.849 |
-3,70%
|
21,225
|
20,78
|
21,37
|
20,80
|
| 03/04/2025 |
1.085.014 |
-5,47%
|
22,40
|
21,40
|
22,81
|
21,60
|
| 02/04/2025 |
414.813 |
1,78%
|
22,46
|
22,35
|
22,905
|
22,86
|
| 01/04/2025 |
567.729 |
0,40%
|
22,37
|
22,14
|
22,60
|
22,46
|
| 31/03/2025 |
820.748 |
0,45%
|
22,22
|
22,13
|
22,51
|
22,37
|
| 28/03/2025 |
608.556 |
-1,42%
|
22,70
|
22,04
|
22,94
|
22,27
|
| 27/03/2025 |
816.501 |
-0,27%
|
22,70
|
22,46
|
22,94
|
22,59
|
| 26/03/2025 |
547.211 |
0,62%
|
22,55
|
22,49
|
22,715
|
22,66
|
| 25/03/2025 |
897.083 |
-0,88%
|
22,64
|
22,33
|
22,68
|
22,52
|
| 24/03/2025 |
499.522 |
2,85%
|
22,28
|
22,26
|
22,75
|
22,72
|
| 21/03/2025 |
753.066 |
-1,43%
|
22,155
|
21,7425
|
22,20
|
22,09
|
| 20/03/2025 |
682.004 |
0,00%
|
22,26
|
22,18
|
22,57
|
22,41
|
| 19/03/2025 |
770.936 |
1,50%
|
22,21
|
21,86
|
22,47
|
22,41
|
| 18/03/2025 |
656.916 |
-0,34%
|
21,875
|
21,965
|
22,42
|
22,08
|
| 17/03/2025 |
574.012 |
1,84%
|
21,45
|
21,66
|
22,165
|
22,15
|
| 14/03/2025 |
1.458.118 |
2,40%
|
21,53
|
21,14
|
21,79
|
21,75
|
| 13/03/2025 |
767.320 |
-3,01%
|
21,81
|
21,22
|
22,015
|
21,24
|
| 12/03/2025 |
353.852 |
-0,59%
|
22,025
|
21,77
|
22,0292
|
21,90
|
| 11/03/2025 |
773.065 |
-1,48%
|
22,44
|
21,78
|
22,565
|
22,03
|
| 10/03/2025 |
1.433.700 |
-0,09%
|
22,52
|
22,19
|
22,62
|
22,36
|
| 07/03/2025 |
651.817 |
0,67%
|
22,24
|
22,21
|
22,62
|
22,41
|
| 06/03/2025 |
1.065.944 |
-1,94%
|
22,54
|
22,19
|
22,56
|
22,26
|
| 05/03/2025 |
548.672 |
-0,31%
|
22,52
|
22,385
|
22,87
|
22,70
|
| 04/03/2025 |
993.376 |
-2,36%
|
23,06
|
22,76
|
23,275
|
22,77
|
| 03/03/2025 |
1.170.153 |
1,70%
|
22,91
|
22,905
|
23,59
|
23,32
|
| 28/02/2025 |
1.465.253 |
3,48%
|
22,405
|
22,33
|
23,01
|
22,93
|
| 27/02/2025 |
707.431 |
-0,18%
|
22,21
|
22,055
|
22,53
|
22,16
|
| 26/02/2025 |
279.848 |
-0,63%
|
22,07
|
22,185
|
22,445
|
22,20
|
| 25/02/2025 |
623.789 |
1,45%
|
22,07
|
21,96
|
22,54
|
22,34
|
| 24/02/2025 |
318.765 |
0,37%
|
22,18
|
22,015
|
22,35
|
22,02
|
| 21/02/2025 |
404.404 |
-1,13%
|
22,18
|
21,79
|
22,39
|
21,94
|
| 20/02/2025 |
794.252 |
-0,81%
|
22,15
|
22,00
|
22,37
|
22,18
|
| 19/02/2025 |
1.072.532 |
-0,27%
|
22,26
|
22,18
|
22,49
|
22,36
|
| 18/02/2025 |
903.209 |
0,22%
|
22,22
|
22,125
|
22,51
|
22,42
|
| 17/02/2025 |
0 |
-3,74%
|
22,99
|
22,325
|
23,47
|
22,37
|
| 14/02/2025 |
2.061.457 |
-3,74%
|
22,99
|
22,325
|
23,47
|
22,38
|
| 13/02/2025 |
3.537.458 |
1,26%
|
22,99
|
22,52
|
23,36
|
23,24
|
| 12/02/2025 |
1.833.985 |
-3,17%
|
22,72
|
22,53
|
23,14
|
22,95
|
| 11/02/2025 |
1.141.436 |
2,24%
|
23,185
|
23,10
|
23,70
|
23,70
|
| 10/02/2025 |
960.431 |
-1,53%
|
23,52
|
23,16
|
23,515
|
23,18
|
| 07/02/2025 |
764.744 |
1,51%
|
23,24
|
23,11
|
23,5875
|
23,54
|
| 06/02/2025 |
482.147 |
0,22%
|
23,33
|
23,03
|
23,33
|
23,19
|
| 05/02/2025 |
604.908 |
1,40%
|
22,94
|
22,84
|
23,30
|
23,14
|
| 04/02/2025 |
440.162 |
-0,18%
|
22,62
|
22,565
|
22,87
|
22,82
|
| 03/02/2025 |
1.038.230 |
-1,25%
|
22,80
|
22,58
|
23,05
|
22,86
|
| 31/01/2025 |
674.127 |
-1,57%
|
23,50
|
23,08
|
23,60
|
23,15
|
| 30/01/2025 |
1.495.334 |
1,25%
|
23,535
|
23,18
|
23,71
|
23,52
|
| 29/01/2025 |
591.260 |
-2,23%
|
23,79
|
23,115
|
23,93
|
23,23
|
| 28/01/2025 |
2.236.286 |
-1,90%
|
24,17
|
23,71
|
24,36
|
23,76
|
| 27/01/2025 |
633.945 |
1,72%
|
23,99
|
23,37
|
24,54
|
24,22
|
| 24/01/2025 |
766.057 |
0,68%
|
22,995
|
23,48
|
23,84
|
23,81
|
| 23/01/2025 |
970.068 |
2,65%
|
22,995
|
22,93
|
23,695
|
23,65
|
| 22/01/2025 |
660.273 |
-2,04%
|
23,26
|
22,985
|
23,325
|
23,04
|
| 21/01/2025 |
854.736 |
0,90%
|
22,82
|
23,32
|
23,615
|
23,52
|
| 20/01/2025 |
0 |
0,30%
|
22,82
|
23,305
|
23,64
|
23,31
|
| 17/01/2025 |
1.164.775 |
0,30%
|
22,82
|
23,00
|
23,64
|
23,00
|
| 16/01/2025 |
765.381 |
1,93%
|
22,82
|
22,765
|
23,28
|
23,24
|
| 15/01/2025 |
704.881 |
0,00%
|
23,38
|
22,755
|
23,42
|
22,80
|
| 14/01/2025 |
1.452.176 |
0,40%
|
22,71
|
22,535
|
22,93
|
22,80
|
| 13/01/2025 |
747.071 |
0,31%
|
22,54
|
22,39
|
22,73
|
22,71
|
| 09/01/2025 |
868.679 |
-0,25%
|
23,74
|
22,64
|
23,98
|
22,64
|
| 08/01/2025 |
848.295 |
-0,25%
|
23,74
|
23,65
|
23,98
|
23,79
|
| 07/01/2025 |
1.289.169 |
-2,57%
|
24,62
|
23,75
|
24,69
|
23,85
|
| 06/01/2025 |
425.953 |
-2,28%
|
24,825
|
24,43
|
25,02
|
24,48
|
| 03/01/2025 |
329.679 |
1,29%
|
24,825
|
24,72
|
25,05
|
25,05
|
| 02/01/2025 |
368.260 |
-2,02%
|
25,04
|
24,64
|
25,17
|
24,73
|
| 31/12/2024 |
0 |
1,08%
|
25,045
|
25,0275
|
25,40
|
25,24
|
| 30/12/2024 |
318.608 |
-0,32%
|
25,14
|
24,66
|
25,235
|
25,235
|
| 27/12/2024 |
383.948 |
-0,99%
|
25,14
|
24,93
|
25,35
|
25,05
|
| 26/12/2024 |
277.568 |
0,04%
|
25,07
|
25,0771
|
25,34
|
25,30
|
| 24/12/2024 |
0 |
0,32%
|
25,20
|
24,90
|
25,31
|
25,29
|
