Signet Jewelers Ltd (SIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	217.329	-0,07%	67,15	67,01	68,79	68,00
29/12/2022	284.763	2,94%	66,38	65,305	68,80	68,05
28/12/2022	233.738	-3,26%	68,12	66,10	68,41	66,11
27/12/2022	239.502	0,43%	67,90	67,02	68,74	68,34
23/12/2022	36.550	-0,36%	65,93	65,45	66,54	66,17
22/12/2022	277.705	-3,25%	67,45	64,62	67,62	66,41
21/12/2022	302.146	3,59%	66,915	66,91	69,18	68,64
20/12/2022	298.808	3,24%	63,74	63,09	66,82	66,26
19/12/2022	372.023	-1,93%	65,47	64,1127	65,94	64,18
16/12/2022	391.529	-1,89%	64,86	64,90	66,90	65,44
15/12/2022	418.340	-6,29%	69,93	66,625	69,965	66,70
14/12/2022	199.160	1,19%	70,39	69,82	71,73	71,18
13/12/2022	310.587	2,51%	71,61	70,06	72,90	70,34
12/12/2022	363.225	0,51%	67,95	66,98	68,64	68,62
09/12/2022	594.406	-1,98%	68,595	67,17	69,07	68,095
08/12/2022	823.205	-5,84%	74,22	68,825	74,36	69,47
07/12/2022	901.759	6,10%	70,385	68,70	74,03	73,78
06/12/2022	11.588.413	20,25%	64,22	63,95	70,57	69,54
05/12/2022	2.713.892	-5,88%	61,05	57,61	60,96	57,83
02/12/2022	2.495.687	-3,14%	61,52	60,285	62,94	61,3115
01/12/2022	981.637	-2,62%	65,13	62,70	65,84	63,30
30/11/2022	1.082.702	0,85%	65,14	63,47	65,39	65,00
29/11/2022	811.604	2,74%	63,17	62,64	65,10	64,45
28/11/2022	1.045.312	-2,87%	63,00	62,06	64,325	62,57
25/11/2022	471.060	-0,33%	63,00	64,22	65,61	64,42
24/11/2022	1.049.612	-0,63%	63,00	64,375	65,44	64,63
23/11/2022	1.049.612	-0,63%	63,00	64,375	65,44	64,63
22/11/2022	1.564.264	4,01%	63,00	62,25	66,625	65,04
21/11/2022	1.362.564	-0,24%	62,50	60,04	62,67	62,53
18/11/2022	1.375.544	2,49%	62,50	61,06	64,27	62,68
17/11/2022	1.378.384	2,77%	58,705	58,4853	61,20	61,16
16/11/2022	1.777.657	-5,92%	60,49	57,8229	61,78	59,25
15/11/2022	1.293.297	1,08%	64,00	62,79	65,57	62,89
14/11/2022	516.181	-5,87%	65,59	62,11	65,33	62,22
11/11/2022	489.539	2,27%	65,59	64,82	67,48	66,10
10/11/2022	382.042	8,64%	63,73	63,38	66,47	64,63
09/11/2022	281.505	-5,68%	62,92	59,42	63,20	59,43
08/11/2022	294.436	-2,20%	65,92	62,285	65,41	63,01
07/11/2022	272.013	2,82%	63,32	62,24	65,115	64,81
04/11/2022	454.712	-1,20%	65,01	61,69	65,79	63,005
03/11/2022	284.288	0,08%	62,67	62,1942	64,355	63,74
02/11/2022	255.785	-6,31%	66,19	63,65	68,12	63,69
01/11/2022	251.510	2,04%	66,89	64,74	67,00	66,57
31/10/2022	410.626	-3,05%	66,63	64,14	66,67	65,24
28/10/2022	336.648	2,06%	65,675	64,01	67,85	67,36
27/10/2022	254.526	1,61%	63,11	64,86	67,05	66,20
26/10/2022	438.020	1,78%	63,11	63,05	65,98	65,14
25/10/2022	330.073	8,82%	59,13	59,20	64,31	64,04
24/10/2022	373.974	4,16%	56,40	55,19	59,08	58,85
21/10/2022	316.705	2,50%	55,68	54,46	57,065	56,54
20/10/2022	472.158	-3,17%	62,03	55,18	58,66	55,21
19/10/2022	582.828	-7,38%	62,03	55,93	61,00	56,61
18/10/2022	383.343	2,39%	62,03	60,57	62,84	61,085
17/10/2022	242.764	2,47%	60,37	58,87	60,91	60,12
14/10/2022	275.558	-3,68%	61,88	58,38	62,09	58,66
13/10/2022	363.049	1,00%	58,43	56,875	61,36	60,89
12/10/2022	303.464	1,02%	59,84	58,49	60,98	60,29
11/10/2022	414.037	6,63%	56,70	56,39	61,21	59,81
10/10/2022	255.703	-0,96%	57,695	55,21	57,90	56,72
07/10/2022	284.921	1,08%	59,25	56,75	59,285	57,36
06/10/2022	190.926	0,81%	59,16	58,28	60,64	59,73
05/10/2022	538.028	-4,27%	60,4201	58,535	61,76	59,25
04/10/2022	548.711	5,17%	59,90	59,90	61,95	61,89
03/10/2022	890.130	2,78%	57,71	56,165	59,60	58,84
30/09/2022	803.147	2,31%	54,62	52,845	58,25	57,19
29/09/2022	250.901	-1,42%	55,445	54,2876	56,06	56,06
28/09/2022	332.529	4,31%	53,95	54,19	57,075	56,85
27/09/2022	294.609	1,62%	54,17	51,995	54,67	53,95
26/09/2022	299.461	-1,03%	53,58	52,72	54,86	53,09
23/09/2022	288.664	0,36%	52,50	51,29	53,78	53,62
22/09/2022	306.079	-4,23%	55,56	52,915	55,95	53,44
21/09/2022	283.391	-1,50%	57,09	55,73	58,405	55,74
20/09/2022	339.029	-1,02%	56,26	55,82	57,04	56,57
19/09/2022	305.034	0,39%	56,26	56,46	58,85	57,12
16/09/2022	495.904	-2,02%	56,31	55,58	57,94	56,90
15/09/2022	325.756	2,65%	60,77	56,82	58,41	58,09
14/09/2022	354.414	-2,46%	60,77	55,42	58,27	56,71
13/09/2022	342.330	-8,53%	60,77	57,77	61,445	58,14
12/09/2022	346.117	0,30%	64,48	62,01	65,45	63,56
09/09/2022	550.894	9,46%	54,52	58,725	63,95	63,44
08/09/2022	628.396	4,02%	54,52	54,01	57,98	57,96
07/09/2022	466.755	3,03%	53,32	52,84	55,93	55,72
06/09/2022	686.264	-4,05%	55,66	52,88	55,69	53,47
05/09/2022	860.324	-4,05%	58,02	54,4601	58,2321	55,18
02/09/2022	860.324	-4,05%	58,02	54,4601	58,2321	55,18
01/09/2022	1.052.370	-12,08%	63,00	56,525	63,54	57,4991
31/08/2022	361.846	-0,93%	66,115	64,22	66,80	65,37
30/08/2022	289.367	-1,10%	67,27	64,67	67,745	65,94
29/08/2022	344.804	-2,54%	67,72	66,44	70,80	66,68
26/08/2022	423.623	-3,28%	70,995	68,08	71,315	68,40
25/08/2022	522.090	4,06%	68,42	67,71	71,3499	70,73
24/08/2022	299.729	-1,64%	68,42	67,25	69,48	67,94
23/08/2022	301.897	4,27%	67,24	67,19	69,10	69,10
22/08/2022	299.562	-3,07%	70,10	65,605	67,63	66,24
19/08/2022	147.296	-3,20%	70,10	67,75	70,15	68,34
18/08/2022	252.618	2,27%	68,53	68,00	70,99	70,62
17/08/2022	360.532	-1,92%	68,745	68,39	70,5879	69,10
16/08/2022	425.497	5,01%	67,225	67,38	72,30	70,40
15/08/2022	267.901	-1,12%	67,77	66,45	67,93	67,06
12/08/2022	427.010	2,91%	66,20	64,75	67,84	67,82