Signet Jewelers Ltd (SIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	325.450	4,59%	65,62	67,50	72,02	71,62
06/10/2023	368.818	4,39%	65,62	65,118	69,005	68,48
05/10/2023	471.550	-6,39%	70,82	65,12	69,97	65,60
04/10/2023	251.777	-0,46%	70,82	69,31	71,165	70,08
03/10/2023	287.334	-3,12%	72,135	69,92	72,31	70,40
02/10/2023	326.830	1,20%	74,00	71,74	73,175	72,67
29/09/2023	228.714	-1,94%	74,00	71,64	74,345	71,81
28/09/2023	392.338	4,26%	69,42	70,47	73,93	73,23
27/09/2023	247.523	2,06%	69,42	69,03	71,26	70,24
26/09/2023	454.178	-4,12%	72,21	68,50	71,76	68,82
25/09/2023	276.343	-2,23%	72,21	71,67	73,38	71,78
22/09/2023	193.421	-0,34%	74,045	73,20	74,39	73,42
21/09/2023	383.321	0,04%	72,96	72,86	74,57	73,67
20/09/2023	199.191	-1,84%	75,23	73,545	76,34	73,64
19/09/2023	282.193	-2,19%	76,50	74,48	77,02	75,02
18/09/2023	320.352	0,50%	75,73	75,63	77,43	76,70
15/09/2023	310.770	-1,84%	77,02	75,64	77,31	76,32
14/09/2023	328.344	3,94%	75,70	74,67	77,76	77,75
13/09/2023	436.995	0,16%	74,52	73,33	75,98	74,80
12/09/2023	229.847	-0,35%	74,52	73,77	75,67	74,68
11/09/2023	336.757	0,12%	75,64	74,925	77,70	74,94
08/09/2023	304.961	-0,87%	73,91	74,10	75,52	74,85
07/09/2023	356.949	2,83%	73,91	73,50	75,76	75,51
06/09/2023	369.847	-1,50%	73,78	72,78	74,97	73,43
05/09/2023	463.625	-5,18%	77,92	74,47	77,805	74,55
04/09/2023	474.405	4,83%	75,79	74,645	79,04	78,62
01/09/2023	474.405	4,83%	75,79	74,645	79,04	78,62
31/08/2023	735.593	4,95%	73,67	74,02	78,3316	75,00
30/08/2023	644.348	1,64%	70,10	69,81	72,53	71,46
29/08/2023	754.559	1,27%	69,81	69,0801	70,41	70,31
28/08/2023	387.615	2,00%	68,575	68,70	69,99	69,43
25/08/2023	343.424	-3,86%	71,525	67,77	72,215	68,07
24/08/2023	324.450	-0,92%	70,91	70,55	72,30	70,80
23/08/2023	355.542	2,04%	69,31	68,26	72,43	71,46
22/08/2023	442.874	-4,24%	71,885	69,20	71,81	70,03
21/08/2023	424.366	-3,01%	75,35	72,40	75,65	73,13
18/08/2023	257.893	1,10%	76,33	74,07	75,855	75,40
17/08/2023	324.453	-1,79%	77,87	74,07	77,17	74,58
16/08/2023	250.738	-2,83%	77,87	75,895	78,34	75,94
15/08/2023	230.482	0,49%	76,95	76,48	78,95	78,15
14/08/2023	269.931	-0,64%	78,11	76,745	78,63	77,77
11/08/2023	241.817	-1,60%	79,13	77,70	79,14	78,27
10/08/2023	280.295	-0,64%	80,75	78,75	82,10	79,54
09/08/2023	263.529	-2,46%	82,03	79,77	81,96	80,05
08/08/2023	204.885	-1,18%	78,28	80,37	82,15	82,07
07/08/2023	224.506	2,82%	78,28	80,45	83,36	83,05
04/08/2023	259.788	3,29%	78,28	77,51	81,385	80,77
03/08/2023	339.752	-0,19%	78,345	77,585	79,19	78,20
02/08/2023	286.125	-1,29%	78,36	78,15	79,95	78,35
01/08/2023	422.250	-1,39%	80,47	78,115	79,97	79,37
31/07/2023	365.675	0,81%	77,93	79,74	81,93	80,49
28/07/2023	237.937	3,97%	77,93	77,65	79,92	79,84
27/07/2023	327.746	1,52%	75,675	75,00	78,05	76,79
26/07/2023	378.883	2,18%	74,39	74,21	75,99	75,87
25/07/2023	370.688	1,10%	73,03	72,80	74,735	74,25
24/07/2023	186.975	1,24%	72,54	72,33	73,95	73,44
21/07/2023	255.177	-1,16%	73,62	72,445	74,03	72,54
20/07/2023	256.339	0,70%	72,95	71,00	73,41	73,39
19/07/2023	446.831	0,94%	72,555	71,035	73,07	72,88
18/07/2023	395.808	3,34%	69,48	68,79	72,26	72,20
17/07/2023	379.575	-0,89%	72,75	68,3401	70,55	69,87
14/07/2023	278.080	-2,25%	72,75	69,49	71,98	70,50
13/07/2023	536.384	-0,95%	72,75	70,84	72,68	72,12
12/07/2023	334.808	-0,84%	72,42	72,56	74,48	72,81
11/07/2023	530.744	2,04%	72,42	71,74	73,47	73,43
10/07/2023	552.745	5,02%	65,89	68,61	72,14	71,96
07/07/2023	354.543	4,23%	65,89	66,01	68,68	68,52
06/07/2023	362.808	-1,14%	66,54	65,14	66,825	65,74
05/07/2023	395.211	-0,69%	65,37	65,52	66,89	66,50
04/07/2023	276.696	1,90%	65,37	65,30	67,26	66,50
03/07/2023	276.695	2,61%	65,37	65,30	67,26	66,96
30/06/2023	401.012	0,43%	65,37	64,21	65,91	65,26
29/06/2023	467.977	1,83%	64,08	64,01	65,75	64,98
28/06/2023	464.535	-1,25%	62,57	62,68	64,41	63,81
27/06/2023	378.113	1,06%	62,57	62,79	65,71	64,62
26/06/2023	429.934	2,60%	62,57	62,55	64,26	63,94
23/06/2023	431.861	0,26%	61,65	61,37	63,035	62,32
22/06/2023	344.250	-2,30%	63,07	61,86	63,56	62,16
21/06/2023	526.587	1,56%	62,515	62,06	64,26	63,62
20/06/2023	708.038	3,78%	60,35	59,885	63,06	62,64
19/06/2023	683.383	0,87%	60,35	59,385	60,60	60,36
16/06/2023	683.383	0,87%	60,35	59,385	60,60	60,36
15/06/2023	546.142	3,98%	57,16	57,115	59,875	59,84
14/06/2023	486.508	-1,81%	58,52	57,35	59,15	57,55
13/06/2023	491.112	-1,30%	59,24	58,155	60,00	58,61
12/06/2023	584.362	-0,85%	59,24	57,77	59,825	59,38
09/06/2023	934.623	-3,57%	61,43	58,64	62,44	59,89
08/06/2023	1.925.696	-10,66%	61,10	61,00	64,13	62,11
07/06/2023	817.210	2,63%	68,52	67,72	70,22	69,52
06/06/2023	503.395	5,50%	64,90	63,66	68,10	67,74
05/06/2023	747.968	-1,88%	64,90	62,02	64,90	64,21
02/06/2023	457.678	5,92%	62,575	62,575	65,67	65,44
01/06/2023	723.785	-2,69%	63,15	61,35	63,38	61,78
31/05/2023	764.455	-5,87%	68,56	65,26	69,91	63,49
30/05/2023	764.455	-5,87%	68,56	65,26	69,91	65,29
29/05/2023	306.202	0,45%	68,56	67,525	69,91	69,36
26/05/2023	306.202	0,45%	68,56	67,525	69,91	69,36
25/05/2023	417.315	-2,75%	70,50	67,94	71,61	69,05
24/05/2023	337.187	-0,18%	71,11	69,55	72,12	71,00
23/05/2023	462.397	0,21%	70,32	69,45	72,91	71,13