Standard Chartered PLC ()
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
1.702.856 |
0,50%
|
641,00
|
636,80
|
648,40
|
647,40
|
27/02/2024 |
1.720.708 |
1,29%
|
637,40
|
636,00
|
650,20
|
644,20
|
26/02/2024 |
1.288.708 |
-0,69%
|
634,80
|
634,80
|
654,60
|
636,00
|
23/02/2024 |
2.755.832 |
5,68%
|
631,00
|
630,40
|
667,80
|
640,40
|
22/02/2024 |
1.149.239 |
1,20%
|
605,90
|
596,20
|
612,00
|
606,00
|
21/02/2024 |
1.695.612 |
-0,17%
|
600,60
|
589,80
|
604,00
|
598,80
|
20/02/2024 |
970.314 |
-0,20%
|
596,80
|
594,00
|
602,60
|
599,80
|
19/02/2024 |
937.605 |
0,94%
|
596,40
|
591,40
|
602,80
|
601,00
|
16/02/2024 |
1.420.790 |
2,58%
|
591,50
|
591,40
|
599,20
|
595,40
|
15/02/2024 |
699.260 |
0,69%
|
582,20
|
578,20
|
584,80
|
580,40
|
14/02/2024 |
957.965 |
-0,21%
|
582,40
|
573,00
|
582,80
|
576,40
|
13/02/2024 |
825.610 |
-0,28%
|
582,40
|
573,90
|
584,10
|
577,60
|
12/02/2024 |
1.391.580 |
0,77%
|
572,20
|
572,20
|
584,00
|
579,20
|
09/02/2024 |
824.736 |
-0,93%
|
580,80
|
573,80
|
582,80
|
574,80
|
08/02/2024 |
657.534 |
-2,49%
|
593,00
|
580,20
|
594,40
|
580,20
|
07/02/2024 |
835.879 |
-0,50%
|
597,20
|
591,80
|
603,00
|
595,00
|
06/02/2024 |
748.235 |
1,08%
|
598,00
|
595,80
|
604,10
|
598,00
|
05/02/2024 |
719.242 |
-0,87%
|
599,40
|
589,60
|
602,00
|
591,60
|
02/02/2024 |
559.287 |
0,27%
|
601,10
|
592,90
|
605,00
|
596,80
|
01/02/2024 |
1.041.932 |
-0,60%
|
595,20
|
591,60
|
603,80
|
595,20
|
31/01/2024 |
719.323 |
-0,99%
|
599,80
|
594,60
|
605,00
|
598,80
|
30/01/2024 |
942.818 |
0,43%
|
599,00
|
597,40
|
609,20
|
604,80
|
29/01/2024 |
637.509 |
-0,71%
|
605,20
|
600,30
|
609,80
|
602,20
|
26/01/2024 |
1.612.925 |
2,73%
|
595,70
|
595,00
|
607,20
|
606,50
|
25/01/2024 |
855.362 |
-3,25%
|
604,60
|
588,70
|
605,20
|
590,40
|
24/01/2024 |
1.472.131 |
0,53%
|
612,20
|
603,70
|
623,00
|
610,20
|
23/01/2024 |
2.732.295 |
4,62%
|
583,20
|
583,20
|
610,40
|
607,00
|
22/01/2024 |
1.428.386 |
0,75%
|
573,60
|
573,30
|
584,40
|
580,20
|
19/01/2024 |
1.231.929 |
-0,26%
|
576,80
|
574,00
|
579,60
|
575,90
|
18/01/2024 |
1.243.133 |
0,73%
|
579,10
|
571,20
|
581,60
|
577,40
|
17/01/2024 |
1.441.038 |
-2,45%
|
581,20
|
571,00
|
581,20
|
573,20
|
16/01/2024 |
1.707.039 |
-2,88%
|
603,40
|
587,40
|
603,40
|
587,60
|
15/01/2024 |
644.797 |
-1,69%
|
617,20
|
604,60
|
618,00
|
605,00
|
12/01/2024 |
710.684 |
0,36%
|
620,00
|
614,80
|
626,00
|
615,40
|
11/01/2024 |
734.098 |
-2,67%
|
632,20
|
612,80
|
634,20
|
613,20
|
10/01/2024 |
769.692 |
-0,82%
|
633,80
|
627,80
|
634,60
|
630,00
|
09/01/2024 |
588.661 |
-2,16%
|
648,00
|
633,40
|
649,20
|
635,20
|
08/01/2024 |
763.767 |
-0,09%
|
646,60
|
645,80
|
653,20
|
649,20
|
05/01/2024 |
694.068 |
-0,03%
|
647,20
|
640,60
|
653,20
|
649,80
|
04/01/2024 |
733.510 |
0,12%
|
647,40
|
642,40
|
651,20
|
650,00
|
03/01/2024 |
593.611 |
-1,40%
|
661,00
|
646,80
|
665,60
|
649,20
|
02/01/2024 |
599.956 |
-0,69%
|
663,60
|
654,60
|
668,60
|
658,40
|
29/12/2023 |
194.173 |
1,10%
|
657,00
|
656,60
|
663,40
|
663,00
|
28/12/2023 |
350.539 |
-0,85%
|
660,60
|
655,20
|
661,80
|
655,80
|
27/12/2023 |
391.275 |
0,89%
|
653,60
|
652,20
|
664,60
|
661,40
|
26/12/2023 |
175.161 |
0,03%
|
651,00
|
647,00
|
657,20
|
655,60
|
22/12/2023 |
175.161 |
0,03%
|
651,00
|
647,00
|
657,20
|
655,60
|
21/12/2023 |
484.397 |
-1,18%
|
658,60
|
647,80
|
662,40
|
655,40
|
20/12/2023 |
602.568 |
0,58%
|
665,40
|
654,80
|
675,00
|
663,20
|
19/12/2023 |
667.706 |
1,73%
|
642,80
|
641,00
|
661,80
|
659,40
|
18/12/2023 |
578.293 |
0,62%
|
638,80
|
638,00
|
652,80
|
648,20
|
15/12/2023 |
1.356.631 |
-1,62%
|
653,00
|
642,80
|
656,80
|
644,20
|
14/12/2023 |
1.716.998 |
2,51%
|
637,40
|
636,40
|
655,00
|
654,80
|
13/12/2023 |
600.636 |
-0,34%
|
638,00
|
635,40
|
642,60
|
638,80
|
12/12/2023 |
692.493 |
-1,17%
|
639,20
|
634,00
|
647,80
|
641,00
|
11/12/2023 |
568.796 |
-1,88%
|
660,20
|
645,40
|
663,10
|
648,60
|
08/12/2023 |
621.364 |
1,38%
|
654,40
|
651,20
|
662,40
|
661,00
|
07/12/2023 |
736.307 |
-1,81%
|
660,60
|
648,60
|
661,80
|
652,00
|
06/12/2023 |
1.044.929 |
2,55%
|
649,40
|
645,60
|
665,80
|
664,00
|
05/12/2023 |
760.512 |
-0,66%
|
645,00
|
643,40
|
653,40
|
647,50
|
04/12/2023 |
523.649 |
-0,46%
|
649,20
|
647,40
|
655,00
|
651,80
|
01/12/2023 |
679.264 |
0,15%
|
655,80
|
652,40
|
658,40
|
654,80
|
30/11/2023 |
716.260 |
1,78%
|
641,80
|
637,00
|
654,80
|
653,80
|
29/11/2023 |
790.742 |
-3,20%
|
653,60
|
642,20
|
655,00
|
642,40
|
28/11/2023 |
593.163 |
-0,90%
|
663,40
|
661,00
|
668,20
|
663,60
|
27/11/2023 |
556.538 |
0,39%
|
663,80
|
663,40
|
672,40
|
669,60
|
24/11/2023 |
377.122 |
0,54%
|
660,00
|
657,60
|
667,40
|
667,00
|
23/11/2023 |
470.277 |
0,70%
|
658,00
|
658,00
|
665,40
|
663,40
|
22/11/2023 |
845.009 |
-0,69%
|
659,60
|
655,80
|
660,60
|
658,80
|
21/11/2023 |
904.519 |
-0,24%
|
657,20
|
654,40
|
665,40
|
663,40
|
20/11/2023 |
975.763 |
1,16%
|
673,60
|
662,20
|
674,20
|
665,00
|
17/11/2023 |
947.127 |
4,28%
|
631,80
|
631,80
|
659,20
|
657,40
|
16/11/2023 |
923.627 |
-0,91%
|
631,60
|
627,20
|
635,80
|
630,40
|
15/11/2023 |
995.068 |
1,24%
|
627,80
|
626,00
|
637,60
|
636,20
|
14/11/2023 |
768.840 |
-0,16%
|
626,80
|
624,40
|
630,00
|
628,40
|
13/11/2023 |
553.545 |
1,29%
|
624,20
|
622,00
|
629,40
|
629,40
|
10/11/2023 |
615.552 |
-0,70%
|
621,40
|
616,80
|
626,00
|
621,40
|
09/11/2023 |
716.373 |
0,94%
|
621,20
|
612,40
|
626,40
|
625,80
|
08/11/2023 |
992.655 |
-0,42%
|
618,50
|
616,00
|
624,00
|
620,00
|
07/11/2023 |
1.037.980 |
-1,61%
|
630,20
|
620,40
|
637,40
|
622,60
|
06/11/2023 |
1.912.197 |
2,56%
|
620,60
|
620,00
|
638,40
|
632,80
|
03/11/2023 |
1.566.136 |
-0,48%
|
624,60
|
615,30
|
630,20
|
617,00
|
02/11/2023 |
1.609.503 |
1,24%
|
613,80
|
613,80
|
627,20
|
620,00
|
01/11/2023 |
1.851.649 |
-2,98%
|
633,60
|
612,40
|
636,00
|
612,40
|
31/10/2023 |
1.907.828 |
1,64%
|
611,80
|
611,60
|
640,60
|
631,20
|
30/10/2023 |
2.134.162 |
2,16%
|
610,40
|
604,80
|
624,40
|
621,00
|
27/10/2023 |
2.362.883 |
-3,42%
|
625,00
|
607,80
|
630,60
|
607,90
|
26/10/2023 |
4.632.086 |
-11,78%
|
591,70
|
588,20
|
655,00
|
629,40
|
25/10/2023 |
1.303.152 |
0,48%
|
711,00
|
704,20
|
716,80
|
713,40
|
24/10/2023 |
1.557.988 |
-1,09%
|
709,40
|
700,40
|
713,60
|
710,00
|
23/10/2023 |
1.096.458 |
-0,66%
|
718,20
|
714,20
|
721,20
|
717,80
|
20/10/2023 |
1.328.571 |
-2,19%
|
731,00
|
721,80
|
733,80
|
722,60
|
19/10/2023 |
1.104.986 |
-0,78%
|
738,40
|
730,00
|
740,40
|
738,80
|
18/10/2023 |
885.319 |
-0,38%
|
744,40
|
740,00
|
750,20
|
744,60
|
17/10/2023 |
1.103.339 |
-0,37%
|
749,20
|
744,40
|
751,20
|
747,40
|
16/10/2023 |
1.200.654 |
-0,08%
|
752,00
|
747,40
|
756,00
|
750,20
|
13/10/2023 |
1.125.987 |
-0,69%
|
753,60
|
738,20
|
754,80
|
750,80
|
12/10/2023 |
1.190.995 |
-0,47%
|
763,60
|
749,20
|
764,40
|
756,00
|
11/10/2023 |
1.417.074 |
0,03%
|
757,00
|
757,00
|
765,00
|
759,60
|
10/10/2023 |
1.675.025 |
2,79%
|
746,60
|
746,60
|
766,00
|
759,40
|