Manchester United PLC Class A (MANU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,48%	16,81	16,77	17,20	16,84
17/05/2024	270.739	0,48%	16,81	16,77	17,20	16,84
16/05/2024	472.322	-0,53%	16,785	16,64	16,96	16,76
15/05/2024	329.211	4,53%	16,07	16,20	16,87	16,86
14/05/2024	141.434	0,62%	16,07	16,01	16,27	16,13
13/05/2024	508.436	1,65%	15,88	15,865	16,52	16,03
10/05/2024	208.604	0,13%	15,515	15,37	15,82	15,77
09/05/2024	101.683	1,74%	15,515	15,49	15,76	15,75
08/05/2024	196.839	-2,43%	15,57	15,475	15,81	15,485
07/05/2024	160.222	2,12%	15,57	15,3375	15,89	15,87
06/05/2024	218.529	0,32%	15,67	15,49	15,79	15,54
03/05/2024	328.839	-2,02%	15,84	15,495	15,905	15,49
02/05/2024	190.658	-1,31%	16,085	15,80	16,21	15,81
01/05/2024	182.860	-1,11%	16,19	16,00	16,24	16,02
30/04/2024	187.501	-1,46%	16,35	16,19	16,40	16,20
29/04/2024	288.810	2,30%	16,17	16,06	16,46	16,44
26/04/2024	251.106	0,06%	16,10	16,005	16,2453	16,07
25/04/2024	193.780	1,71%	15,685	15,48	16,14	16,06
24/04/2024	199.844	1,54%	15,59	15,59	15,87	15,79
23/04/2024	168.461	0,84%	15,32	15,23	15,72	15,55
22/04/2024	335.174	2,12%	15,09	15,025	15,53	15,42
19/04/2024	244.113	1,48%	14,78	14,71	15,15	15,10
18/04/2024	196.493	0,61%	14,82	14,76	14,915	14,88
17/04/2024	457.339	1,86%	14,66	14,575	14,815	14,79
16/04/2024	198.536	0,42%	14,45	14,322	14,64	14,52
15/04/2024	219.766	-1,70%	14,75	14,3065	14,815	14,46
12/04/2024	459.666	0,34%	14,60	14,4822	14,801	14,71
11/04/2024	204.161	-1,48%	14,69	14,65	14,93	14,66
10/04/2024	103.848	-0,13%	14,69	14,68	14,91	14,88
09/04/2024	150.303	0,74%	14,81	14,765	14,98	14,90
08/04/2024	220.869	-0,40%	14,86	14,66	14,98	14,79
05/04/2024	393.801	1,92%	14,485	14,44	15,05	14,85
04/04/2024	517.307	4,22%	14,02	14,02	14,57	14,57
03/04/2024	237.602	-0,64%	14,07	13,85	14,2105	13,98
02/04/2024	190.115	1,44%	13,95	13,75	14,09	14,07
01/04/2024	356.675	-0,65%	13,95	13,61	13,99	13,87
28/03/2024	325.432	-1,13%	14,23	13,945	14,302	13,96
27/03/2024	381.252	2,10%	14,03	13,82	14,13	14,12
26/03/2024	199.657	-1,29%	14,03	13,83	14,07	13,83
25/03/2024	409.832	1,45%	13,75	13,83	14,11	14,01
22/03/2024	491.957	0,51%	13,75	13,50	13,8575	13,80
21/03/2024	539.649	-0,44%	13,75	13,725	13,87	13,73
20/03/2024	722.215	-1,43%	13,94	13,60	13,95	13,79
19/03/2024	410.253	-0,85%	14,10	13,795	14,16	13,99
18/03/2024	371.069	-1,67%	14,10	14,055	14,44	14,11
15/03/2024	421.932	0,91%	14,10	13,93	14,48	14,35
14/03/2024	523.664	-3,07%	14,50	14,14	14,48	14,22
13/03/2024	603.007	2,16%	14,27	14,17	14,79	14,67
12/03/2024	348.538	1,13%	14,42	14,00	14,45	14,36
11/03/2024	284.684	-1,18%	14,53	14,152	14,4699	14,20
08/03/2024	334.103	-0,42%	14,53	14,22	14,715	14,37
07/03/2024	260.554	0,38%	14,37	14,28	14,53	14,425
06/03/2024	379.156	0,00%	14,34	14,15	14,43	14,37
05/03/2024	381.807	0,00%	14,875	14,20	14,43	14,36
04/03/2024	442.760	-3,17%	14,875	14,27	14,79	14,36
01/03/2024	431.105	-2,43%	15,21	14,80	15,2181	14,83
29/02/2024	234.010	-0,85%	15,40	15,15	15,4382	15,20
28/02/2024	302.226	-0,19%	15,34	15,25	15,47	15,40
27/02/2024	404.009	0,65%	15,33	15,20	15,57	15,43
26/02/2024	804.615	-1,16%	15,50	15,27	15,53	15,33
23/02/2024	1.110.352	0,65%	16,09	15,17	15,785	15,51
22/02/2024	3.796.486	-3,63%	16,09	15,2306	16,09	15,41
21/02/2024	1.438.878	-8,63%	16,875	15,60	16,9739	15,99
20/02/2024	313.666	-0,37%	17,53	16,96	17,56	17,505
19/02/2024	256.835	0,00%	18,69	17,56	18,70	17,57
16/02/2024	256.835	-18,28%	18,69	17,56	18,70	17,57
15/02/2024	924.517	-13,40%	21,35	18,45	19,4221	18,62
14/02/2024	577.905	0,99%	21,35	21,27	21,919	21,52
13/02/2024	689.630	8,62%	19,89	20,6375	21,549	21,29
12/02/2024	836.074	-7,24%	19,89	18,955	19,8999	19,60
09/02/2024	1.755.069	-0,92%	21,76	21,10	21,835	21,50
08/02/2024	1.197.918	1,55%	21,47	21,39	22,00	21,69
07/02/2024	1.396.636	3,49%	20,51	19,84	21,43	21,36
06/02/2024	1.294.607	3,51%	19,90	19,84	20,685	20,65
05/02/2024	322.684	0,61%	19,71	19,55	19,97	19,95
02/02/2024	310.111	1,12%	19,71	19,63	20,105	19,95
01/02/2024	360.791	1,94%	19,455	19,305	19,82	19,735
31/01/2024	286.566	-0,72%	19,50	19,36	19,55	19,35
30/01/2024	2.373.472	-0,23%	19,50	19,38	19,56	19,475
29/01/2024	505.820	-0,51%	19,61	19,415	19,6582	19,40
26/01/2024	624.323	0,10%	19,45	19,38	19,51	19,50
25/01/2024	793.584	-0,51%	19,71	19,44	19,71	19,46
24/01/2024	827.681	0,66%	19,72	19,23	19,76	19,559
23/01/2024	1.041.511	-1,17%	20,465	19,30	19,76	19,43
22/01/2024	1.001.930	-4,33%	20,465	19,65	20,465	19,68
19/01/2024	497.433	1,83%	20,34	20,26	20,72	20,57
18/01/2024	312.604	-0,80%	20,06	19,96	20,44	19,81
17/01/2024	2.411.464	-5,80%	21,00	19,82	21,04	19,97
16/01/2024	262.006	-0,05%	21,165	20,915	21,21	21,21
15/01/2024	485.681	0,47%	21,165	20,93	21,32	21,22
12/01/2024	485.681	0,47%	21,165	20,93	21,32	21,22
11/01/2024	284.308	1,00%	20,85	20,74	21,12	21,12
10/01/2024	306.034	0,43%	20,76	20,71	20,90	20,91
09/01/2024	497.409	2,56%	20,29	20,19	20,84	20,82
08/01/2024	400.606	1,44%	20,11	19,9713	20,3387	20,38
05/01/2024	368.166	0,00%	20,11	20,02	20,24	20,09
04/01/2024	395.562	0,70%	19,98	19,96	20,265	20,08
03/01/2024	408.839	-0,94%	20,42	19,90	20,135	19,94
02/01/2024	1.023.120	-1,23%	20,42	20,145	20,32	20,13
29/12/2023	441.238	-0,20%	20,42	20,33	20,5039	20,39