Signet Jewelers Ltd (SIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	453.049	0,92%	70,52	70,15	71,42	70,98
19/05/2023	695.768	-5,94%	74,42	69,57	74,335	70,33
18/05/2023	305.217	0,76%	74,21	73,81	75,655	74,77
17/05/2023	429.723	5,02%	72,04	70,75	74,33	74,21
16/05/2023	451.429	-3,67%	72,04	70,10	72,41	70,66
15/05/2023	538.002	1,62%	72,53	71,56	74,13	73,35
12/05/2023	302.815	0,60%	72,60	71,34	72,805	72,18
11/05/2023	522.361	2,21%	71,70	69,82	73,20	71,75
10/05/2023	365.936	-0,31%	71,70	69,955	71,98	70,20
09/05/2023	290.945	0,07%	69,62	68,67	71,16	70,42
08/05/2023	254.822	1,31%	70,34	69,206	70,72	70,37
05/05/2023	233.597	3,38%	68,23	68,07	69,73	69,46
04/05/2023	393.693	-2,92%	68,46	66,11	69,91	67,19
03/05/2023	343.908	-3,88%	71,47	68,955	71,845	69,21
02/05/2023	385.130	1,98%	70,085	69,01	72,04	72,00
01/05/2023	545.154	-4,05%	73,95	69,25	74,44	70,60
28/04/2023	194.633	-0,33%	73,595	73,09	74,88	73,58
27/04/2023	216.234	-1,81%	75,42	73,34	75,63	73,82
26/04/2023	319.678	1,91%	74,02	73,67	76,295	75,41
25/04/2023	368.762	-4,05%	76,17	73,304	76,4565	74,00
24/04/2023	251.820	2,84%	74,675	74,36	77,29	77,12
21/04/2023	341.618	-1,02%	75,80	74,12	75,95	74,99
20/04/2023	447.360	-4,05%	78,25	75,54	80,26	75,76
19/04/2023	583.354	1,06%	78,11	77,23	80,30	78,96
18/04/2023	769.212	3,62%	76,91	76,90	79,01	78,13
17/04/2023	541.273	1,89%	74,41	74,41	76,02	75,40
14/04/2023	360.941	-0,15%	75,18	73,73	77,15	74,00
13/04/2023	214.218	1,66%	73,27	73,20	74,94	74,11
12/04/2023	274.103	-3,81%	77,04	72,71	77,20	72,90
11/04/2023	428.897	4,21%	73,08	72,78	75,96	75,79
10/04/2023	355.139	1,06%	71,54	71,59	74,72	72,73
06/04/2023	385.282	-3,76%	74,00	71,92	74,45	71,97
05/04/2023	363.993	-2,85%	76,28	74,08	76,27	74,78
04/04/2023	281.414	-0,18%	77,21	76,13	77,62	76,97
03/04/2023	403.307	-0,86%	78,46	77,00	79,15	77,11
31/03/2023	267.721	3,29%	75,475	74,92	77,91	77,78
30/03/2023	393.194	0,37%	75,71	75,09	76,97	75,30
29/03/2023	464.105	-2,32%	76,72	74,08	77,495	75,02
28/03/2023	451.539	4,11%	73,20	73,09	77,205	76,80
27/03/2023	247.744	1,81%	74,04	72,20	73,95	73,77
24/03/2023	300.147	-0,69%	71,50	70,215	72,53	72,46
23/03/2023	367.434	-1,46%	74,005	71,75	74,295	72,96
22/03/2023	408.968	-0,88%	74,66	74,01	77,00	74,04
21/03/2023	464.544	1,40%	74,94	74,205	75,92	74,70
20/03/2023	504.610	0,51%	74,19	72,54	74,315	73,67
17/03/2023	938.277	-2,94%	74,70	72,74	76,66	73,30
16/03/2023	1.115.359	11,26%	72,28	70,61	77,5514	75,52
15/03/2023	659.905	-1,72%	66,15	65,69	69,10	67,88
14/03/2023	481.046	1,81%	69,71	67,96	70,615	69,07
13/03/2023	487.108	-4,01%	68,79	66,975	69,43	67,84
10/03/2023	353.596	-1,66%	71,19	69,90	72,25	70,67
09/03/2023	334.221	-1,07%	72,29	71,81	73,405	71,86
08/03/2023	292.538	1,13%	71,89	71,01	73,03	72,64
07/03/2023	306.252	-1,90%	73,19	71,78	74,01	71,83
06/03/2023	472.419	-2,28%	75,00	73,12	75,55	73,22
03/03/2023	219.619	2,29%	73,35	72,98	75,02	74,93
02/03/2023	223.515	2,26%	71,315	70,175	73,295	73,25
01/03/2023	423.648	0,01%	71,36	70,345	72,95	71,63
28/02/2023	372.060	-2,49%	73,32	71,43	73,625	71,62
27/02/2023	251.269	0,23%	74,18	72,78	74,47	73,45
24/02/2023	241.481	-1,32%	72,99	71,98	73,30	73,28
23/02/2023	306.313	-0,20%	74,18	74,06	75,47	74,26
22/02/2023	269.127	1,16%	73,33	73,105	75,34	74,41
21/02/2023	368.741	-3,64%	75,53	72,45	75,65	73,56
20/02/2023	299.606	-1,47%	78,10	75,53	78,37	76,34
17/02/2023	299.606	-1,47%	78,10	75,53	78,37	76,34
16/02/2023	254.385	-1,06%	76,59	76,6175	78,57	77,48
15/02/2023	179.450	1,73%	76,425	76,42	78,93	78,31
14/02/2023	231.731	-0,38%	76,00	75,48	77,71	76,98
13/02/2023	232.913	1,51%	76,43	75,00	77,39	77,27
10/02/2023	186.912	-0,37%	75,31	74,095	76,78	76,12
09/02/2023	223.888	-0,16%	77,365	75,995	78,85	76,40
08/02/2023	255.839	-3,37%	78,55	76,34	78,56	76,52
07/02/2023	201.109	0,55%	77,98	77,05	79,75	79,19
06/02/2023	281.659	-2,55%	80,20	78,18	80,56	78,76
03/02/2023	304.987	-1,56%	81,16	80,22	83,41	80,82
02/02/2023	288.287	3,28%	80,50	79,98	83,00	82,10
01/02/2023	275.263	3,49%	76,79	75,74	80,25	79,49
31/01/2023	256.010	0,81%	76,94	75,76	77,59	76,81
30/01/2023	185.482	0,25%	75,57	74,77	77,00	76,19
27/01/2023	175.961	0,50%	75,62	74,95	76,375	76,00
26/01/2023	221.696	-1,47%	77,61	75,38	78,95	75,62
25/01/2023	195.059	1,20%	74,96	74,29	77,19	76,95
24/01/2023	176.567	-1,96%	76,04	75,418	77,005	76,04
23/01/2023	428.300	7,75%	72,38	72,185	77,94	77,56
20/01/2023	277.002	-0,31%	72,56	71,14	73,685	71,98
19/01/2023	252.432	-1,50%	72,45	71,30	73,32	72,20
18/01/2023	237.288	-1,23%	74,83	72,74	75,77	73,30
17/01/2023	323.853	3,01%	71,56	71,35	74,875	74,21
16/01/2023	190.604	-0,29%	70,54	71,0215	72,35	72,04
13/01/2023	190.604	-0,29%	70,54	71,0215	72,35	72,04
12/01/2023	318.808	-0,77%	73,22	71,58	74,45	72,25
11/01/2023	276.733	-0,84%	73,715	72,39	75,69	72,81
10/01/2023	305.556	1,48%	71,85	70,685	73,725	73,43
09/01/2023	360.764	1,22%	71,76	70,16	73,29	72,36
06/01/2023	383.629	6,45%	67,985	68,19	71,98	71,49
05/01/2023	277.166	-1,40%	67,87	66,40	68,24	67,16
04/01/2023	335.030	2,89%	66,72	66,30	68,72	68,11
03/01/2023	257.194	-2,65%	68,75	66,15	69,52	66,20
02/01/2023	217.329	-0,07%	67,15	67,01	68,79	68,00