Wolters Kluwer NV (WKL)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,10%
|
145,85
|
145,55
|
147,00
|
146,60
|
17/05/2024 |
404.454 |
0,10%
|
145,85
|
145,55
|
147,00
|
146,60
|
16/05/2024 |
342.095 |
0,76%
|
145,85
|
145,00
|
146,70
|
146,45
|
15/05/2024 |
465.703 |
0,00%
|
145,80
|
144,65
|
146,65
|
145,35
|
14/05/2024 |
411.974 |
-0,62%
|
146,30
|
144,65
|
146,65
|
145,35
|
13/05/2024 |
253.484 |
-0,48%
|
147,10
|
145,80
|
147,60
|
146,25
|
10/05/2024 |
395.090 |
0,07%
|
147,00
|
146,15
|
147,35
|
146,95
|
09/05/2024 |
266.995 |
0,48%
|
147,10
|
147,05
|
148,50
|
148,20
|
08/05/2024 |
396.748 |
1,03%
|
146,30
|
145,95
|
148,25
|
147,50
|
07/05/2024 |
410.310 |
1,25%
|
145,30
|
144,30
|
146,10
|
146,00
|
06/05/2024 |
236.161 |
0,42%
|
144,00
|
144,00
|
145,15
|
144,20
|
03/05/2024 |
570.746 |
2,03%
|
141,50
|
140,95
|
143,70
|
143,60
|
02/05/2024 |
520.462 |
0,00%
|
140,70
|
139,35
|
141,10
|
140,75
|
01/05/2024 |
0 |
-0,28%
|
140,90
|
139,95
|
141,50
|
140,75
|
30/04/2024 |
410.270 |
-0,28%
|
140,90
|
139,95
|
141,50
|
140,75
|
29/04/2024 |
307.105 |
-1,23%
|
143,20
|
141,15
|
143,40
|
141,15
|
26/04/2024 |
544.463 |
2,22%
|
141,25
|
140,00
|
143,25
|
142,90
|
25/04/2024 |
556.749 |
-1,24%
|
141,10
|
138,00
|
141,95
|
139,80
|
24/04/2024 |
381.241 |
-0,63%
|
142,35
|
141,50
|
143,75
|
141,55
|
23/04/2024 |
346.328 |
0,78%
|
141,35
|
141,15
|
142,80
|
142,45
|
22/04/2024 |
293.936 |
0,57%
|
141,30
|
140,80
|
141,95
|
141,35
|
19/04/2024 |
575.281 |
-0,60%
|
140,80
|
139,65
|
141,45
|
140,55
|
18/04/2024 |
483.580 |
0,18%
|
140,95
|
139,90
|
141,95
|
141,40
|
17/04/2024 |
365.169 |
-0,21%
|
141,95
|
141,15
|
143,10
|
141,15
|
16/04/2024 |
475.714 |
-0,53%
|
140,80
|
140,00
|
141,90
|
141,45
|
15/04/2024 |
407.232 |
0,82%
|
141,30
|
140,95
|
143,40
|
142,20
|
12/04/2024 |
426.523 |
0,57%
|
141,00
|
140,50
|
142,10
|
141,05
|
11/04/2024 |
378.561 |
0,43%
|
139,45
|
139,15
|
140,70
|
140,25
|
10/04/2024 |
460.065 |
-0,36%
|
140,85
|
138,55
|
140,95
|
139,65
|
09/04/2024 |
434.530 |
-0,11%
|
139,85
|
139,55
|
140,95
|
140,15
|
08/04/2024 |
361.434 |
-0,57%
|
140,90
|
140,25
|
141,50
|
140,30
|
05/04/2024 |
565.454 |
1,33%
|
138,05
|
137,55
|
141,10
|
141,10
|
04/04/2024 |
725.265 |
-0,89%
|
140,00
|
138,30
|
140,05
|
139,25
|
03/04/2024 |
516.420 |
-0,57%
|
141,00
|
139,75
|
141,50
|
140,50
|
02/04/2024 |
508.378 |
-2,69%
|
144,90
|
141,15
|
145,65
|
141,30
|
01/04/2024 |
0 |
-0,10%
|
145,20
|
144,90
|
145,90
|
145,20
|
28/03/2024 |
543.875 |
-0,10%
|
145,20
|
144,90
|
145,90
|
145,20
|
27/03/2024 |
454.503 |
0,66%
|
145,15
|
144,60
|
146,65
|
145,35
|
26/03/2024 |
392.890 |
-0,31%
|
144,15
|
143,95
|
145,35
|
144,40
|
25/03/2024 |
451.915 |
-1,23%
|
146,75
|
144,60
|
146,85
|
144,85
|
22/03/2024 |
420.538 |
0,31%
|
146,50
|
145,20
|
146,70
|
146,65
|
21/03/2024 |
501.289 |
-0,31%
|
147,85
|
144,90
|
148,00
|
146,20
|
20/03/2024 |
465.265 |
0,69%
|
146,10
|
145,85
|
147,70
|
146,65
|
19/03/2024 |
538.326 |
0,31%
|
145,05
|
144,40
|
145,65
|
145,65
|
18/03/2024 |
278.902 |
0,45%
|
145,00
|
144,15
|
145,45
|
145,20
|
15/03/2024 |
1.097.630 |
0,14%
|
144,20
|
143,70
|
145,70
|
144,55
|
14/03/2024 |
404.781 |
0,21%
|
144,70
|
142,60
|
145,05
|
144,35
|
13/03/2024 |
511.382 |
-0,48%
|
144,75
|
143,75
|
144,90
|
144,05
|
12/03/2024 |
478.992 |
0,66%
|
144,00
|
143,20
|
144,75
|
144,75
|
11/03/2024 |
413.085 |
-1,64%
|
146,10
|
143,35
|
146,40
|
143,80
|
08/03/2024 |
704.103 |
0,34%
|
146,05
|
145,15
|
146,70
|
146,20
|
07/03/2024 |
520.490 |
0,97%
|
144,20
|
143,60
|
145,90
|
145,70
|
06/03/2024 |
533.201 |
-0,86%
|
145,30
|
142,80
|
145,30
|
144,30
|
05/03/2024 |
282.597 |
-0,10%
|
145,95
|
145,05
|
146,55
|
145,55
|
04/03/2024 |
417.374 |
0,31%
|
145,20
|
144,60
|
145,95
|
145,70
|
01/03/2024 |
485.454 |
-0,41%
|
145,60
|
143,90
|
146,00
|
145,25
|
29/02/2024 |
936.032 |
-0,10%
|
146,20
|
145,55
|
146,55
|
145,85
|
28/02/2024 |
361.046 |
0,34%
|
145,75
|
144,80
|
146,80
|
146,00
|
27/02/2024 |
377.191 |
-1,22%
|
146,60
|
145,10
|
146,95
|
145,50
|
26/02/2024 |
386.531 |
-0,61%
|
148,25
|
147,30
|
149,15
|
147,30
|
23/02/2024 |
329.354 |
0,85%
|
147,30
|
147,00
|
149,05
|
148,20
|
22/02/2024 |
764.363 |
0,89%
|
147,10
|
146,25
|
148,25
|
146,95
|
21/02/2024 |
569.544 |
-1,05%
|
142,60
|
140,20
|
147,35
|
145,65
|
20/02/2024 |
516.216 |
0,96%
|
145,95
|
145,45
|
147,20
|
147,20
|
19/02/2024 |
345.808 |
1,29%
|
143,85
|
143,55
|
146,00
|
145,80
|
16/02/2024 |
422.645 |
1,59%
|
141,80
|
141,80
|
144,20
|
143,95
|
15/02/2024 |
395.091 |
-0,60%
|
143,45
|
141,00
|
143,65
|
141,70
|
14/02/2024 |
358.669 |
1,60%
|
140,55
|
140,40
|
142,60
|
142,55
|
13/02/2024 |
483.976 |
-1,37%
|
142,50
|
139,20
|
142,75
|
140,30
|
12/02/2024 |
347.515 |
-0,18%
|
142,60
|
141,80
|
143,10
|
142,25
|
09/02/2024 |
382.880 |
1,97%
|
140,00
|
139,90
|
142,50
|
142,50
|
08/02/2024 |
336.987 |
0,58%
|
139,05
|
137,60
|
139,90
|
139,75
|
07/02/2024 |
289.277 |
-0,14%
|
139,60
|
138,70
|
139,85
|
138,95
|
06/02/2024 |
289.302 |
0,11%
|
139,05
|
138,40
|
139,55
|
139,15
|
05/02/2024 |
288.072 |
0,36%
|
138,40
|
138,35
|
139,15
|
139,00
|
02/02/2024 |
371.843 |
0,36%
|
139,40
|
138,25
|
139,70
|
138,50
|
01/02/2024 |
368.647 |
1,10%
|
137,75
|
136,60
|
138,00
|
138,00
|
31/01/2024 |
765.481 |
-1,73%
|
138,40
|
136,50
|
139,65
|
136,50
|
30/01/2024 |
562.921 |
0,40%
|
138,35
|
137,95
|
140,60
|
138,90
|
29/01/2024 |
560.933 |
0,29%
|
138,25
|
138,10
|
139,30
|
138,35
|
26/01/2024 |
741.001 |
-0,83%
|
138,40
|
137,75
|
139,55
|
137,95
|
25/01/2024 |
388.645 |
-0,07%
|
139,15
|
138,80
|
139,75
|
139,10
|
24/01/2024 |
497.646 |
1,46%
|
136,40
|
136,40
|
139,50
|
139,20
|
23/01/2024 |
456.346 |
-0,72%
|
137,85
|
135,65
|
138,20
|
137,20
|
22/01/2024 |
444.618 |
0,62%
|
138,20
|
137,35
|
139,25
|
138,20
|
19/01/2024 |
307.638 |
0,92%
|
136,40
|
136,40
|
137,65
|
137,35
|
18/01/2024 |
518.296 |
0,00%
|
134,00
|
133,80
|
136,30
|
136,10
|
17/01/2024 |
477.313 |
0,11%
|
135,00
|
135,00
|
136,40
|
136,10
|
16/01/2024 |
459.317 |
2,10%
|
132,75
|
132,75
|
136,35
|
135,95
|
15/01/2024 |
298.278 |
-0,63%
|
134,25
|
133,15
|
134,45
|
133,15
|
12/01/2024 |
433.440 |
1,82%
|
132,75
|
132,60
|
134,50
|
134,00
|
11/01/2024 |
419.727 |
0,84%
|
131,00
|
131,00
|
132,60
|
131,60
|
10/01/2024 |
367.373 |
1,05%
|
129,15
|
128,75
|
130,55
|
130,50
|
09/01/2024 |
298.470 |
0,08%
|
129,40
|
128,05
|
129,65
|
129,15
|
08/01/2024 |
271.163 |
0,90%
|
127,80
|
127,75
|
129,35
|
129,05
|
05/01/2024 |
293.164 |
-0,31%
|
127,35
|
126,75
|
128,00
|
127,90
|
04/01/2024 |
281.490 |
0,59%
|
127,40
|
127,30
|
128,50
|
128,30
|
03/01/2024 |
447.642 |
0,04%
|
127,90
|
126,60
|
127,95
|
127,55
|
02/01/2024 |
326.110 |
-0,93%
|
129,25
|
127,40
|
129,60
|
127,50
|
29/12/2023 |
261.604 |
0,51%
|
128,90
|
128,50
|
129,60
|
128,70
|