Persimmon PLC (PSN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
-0,15%
|
1.362,00
|
1.345,25
|
1.364,00
|
1.350,50
|
| 28-06-2024 |
91.150 |
-0,15%
|
1.362,00
|
1.345,25
|
1.364,00
|
1.350,50
|
| 27-06-2024 |
159.345 |
0,41%
|
1.358,00
|
1.350,00
|
1.366,00
|
1.352,50
|
| 26-06-2024 |
186.472 |
-0,63%
|
1.358,00
|
1.339,00
|
1.372,50
|
1.347,00
|
| 25-06-2024 |
251.578 |
-0,51%
|
1.356,00
|
1.344,00
|
1.368,00
|
1.355,50
|
| 24-06-2024 |
185.776 |
0,59%
|
1.357,00
|
1.348,00
|
1.371,50
|
1.362,50
|
| 21-06-2024 |
176.912 |
-0,70%
|
1.370,00
|
1.348,00
|
1.376,00
|
1.354,50
|
| 20-06-2024 |
280.232 |
0,22%
|
1.338,00
|
1.332,00
|
1.366,00
|
1.364,00
|
| 19-06-2024 |
209.422 |
-3,37%
|
1.406,50
|
1.349,00
|
1.413,00
|
1.361,00
|
| 18-06-2024 |
197.895 |
-1,02%
|
1.435,00
|
1.408,00
|
1.439,25
|
1.408,50
|
| 17-06-2024 |
156.372 |
-0,35%
|
1.428,50
|
1.420,00
|
1.446,00
|
1.423,00
|
| 14-06-2024 |
217.989 |
-0,52%
|
1.443,00
|
1.422,50
|
1.444,50
|
1.428,00
|
| 13-06-2024 |
198.849 |
-4,62%
|
1.489,50
|
1.434,00
|
1.490,50
|
1.435,50
|
| 12-06-2024 |
248.012 |
4,26%
|
1.451,00
|
1.442,50
|
1.505,50
|
1.505,00
|
| 11-06-2024 |
205.715 |
0,14%
|
1.467,00
|
1.443,00
|
1.482,00
|
1.443,50
|
| 10-06-2024 |
203.880 |
-0,83%
|
1.432,50
|
1.432,50
|
1.455,00
|
1.441,50
|
| 07-06-2024 |
193.518 |
-2,38%
|
1.490,00
|
1.451,50
|
1.496,00
|
1.453,50
|
| 06-06-2024 |
173.861 |
0,17%
|
1.477,50
|
1.475,00
|
1.497,50
|
1.489,00
|
| 05-06-2024 |
141.728 |
-0,13%
|
1.495,50
|
1.471,00
|
1.502,00
|
1.486,50
|
| 04-06-2024 |
169.615 |
1,50%
|
1.471,50
|
1.456,00
|
1.492,00
|
1.488,50
|
| 03-06-2024 |
140.027 |
1,24%
|
1.463,00
|
1.457,50
|
1.477,00
|
1.466,50
|
| 31-05-2024 |
139.813 |
-0,04%
|
1.436,00
|
1.434,00
|
1.456,00
|
1.448,50
|
| 30-05-2024 |
173.429 |
0,84%
|
1.420,50
|
1.420,50
|
1.452,00
|
1.449,00
|
| 29-05-2024 |
224.195 |
-0,10%
|
1.430,50
|
1.428,50
|
1.452,50
|
1.437,00
|
| 28-05-2024 |
249.642 |
-2,71%
|
1.459,00
|
1.427,25
|
1.467,50
|
1.438,50
|
| 27-05-2024 |
0 |
0,99%
|
1.478,00
|
1.460,00
|
1.492,00
|
1.478,50
|
| 24-05-2024 |
176.419 |
0,99%
|
1.478,00
|
1.460,00
|
1.492,00
|
1.478,50
|
| 23-05-2024 |
385.802 |
1,91%
|
1.431,00
|
1.424,50
|
1.485,75
|
1.464,00
|
| 22-05-2024 |
341.112 |
-1,24%
|
1.418,50
|
1.403,00
|
1.440,00
|
1.436,50
|
| 21-05-2024 |
109.171 |
-1,09%
|
1.458,50
|
1.449,00
|
1.468,50
|
1.454,50
|
| 20-05-2024 |
93.589 |
0,20%
|
1.473,00
|
1.463,00
|
1.491,25
|
1.470,50
|
| 17-05-2024 |
97.173 |
-0,81%
|
1.464,00
|
1.453,50
|
1.471,50
|
1.467,50
|
| 16-05-2024 |
120.486 |
0,82%
|
1.472,50
|
1.472,50
|
1.484,00
|
1.479,50
|
| 15-05-2024 |
283.607 |
4,52%
|
1.409,00
|
1.405,75
|
1.469,00
|
1.467,50
|
| 14-05-2024 |
226.646 |
-0,57%
|
1.413,00
|
1.394,00
|
1.424,75
|
1.404,00
|
| 13-05-2024 |
151.138 |
-1,22%
|
1.422,00
|
1.400,75
|
1.424,00
|
1.412,00
|
| 10-05-2024 |
248.515 |
1,56%
|
1.420,00
|
1.419,00
|
1.440,00
|
1.429,50
|
| 09-05-2024 |
360.216 |
0,18%
|
1.412,75
|
1.394,00
|
1.434,00
|
1.407,50
|
| 08-05-2024 |
299.215 |
-0,95%
|
1.414,00
|
1.386,50
|
1.419,00
|
1.405,00
|
| 07-05-2024 |
524.142 |
4,26%
|
1.406,00
|
1.378,00
|
1.424,00
|
1.418,50
|
| 06-05-2024 |
0 |
4,37%
|
1.312,50
|
1.310,00
|
1.361,00
|
1.360,50
|
| 03-05-2024 |
467.533 |
4,37%
|
1.312,50
|
1.310,00
|
1.361,00
|
1.360,50
|
| 02-05-2024 |
142.260 |
1,13%
|
1.295,00
|
1.288,25
|
1.310,00
|
1.303,50
|
| 01-05-2024 |
129.226 |
-1,11%
|
1.297,50
|
1.284,00
|
1.302,00
|
1.289,00
|
| 30-04-2024 |
188.730 |
-1,62%
|
1.327,00
|
1.303,50
|
1.334,50
|
1.303,50
|
| 29-04-2024 |
142.825 |
0,46%
|
1.322,50
|
1.305,00
|
1.328,50
|
1.325,00
|
| 26-04-2024 |
173.986 |
2,61%
|
1.305,50
|
1.300,50
|
1.321,00
|
1.319,00
|
| 25-04-2024 |
260.558 |
-1,15%
|
1.294,00
|
1.274,00
|
1.322,50
|
1.285,50
|
| 24-04-2024 |
179.638 |
-2,62%
|
1.329,00
|
1.295,00
|
1.336,00
|
1.300,50
|
| 23-04-2024 |
349.520 |
0,95%
|
1.325,50
|
1.299,00
|
1.336,50
|
1.335,50
|
| 22-04-2024 |
311.695 |
3,16%
|
1.304,50
|
1.304,50
|
1.339,50
|
1.323,00
|
| 19-04-2024 |
174.625 |
-0,70%
|
1.280,00
|
1.265,00
|
1.288,00
|
1.282,50
|
| 18-04-2024 |
135.393 |
1,69%
|
1.277,00
|
1.270,00
|
1.293,50
|
1.291,50
|
| 17-04-2024 |
253.457 |
-0,28%
|
1.266,50
|
1.263,50
|
1.282,00
|
1.270,00
|
| 16-04-2024 |
272.601 |
-1,85%
|
1.280,50
|
1.266,00
|
1.288,50
|
1.273,50
|
| 15-04-2024 |
277.562 |
1,21%
|
1.289,00
|
1.280,50
|
1.312,50
|
1.297,50
|
| 12-04-2024 |
351.524 |
1,50%
|
1.295,00
|
1.275,50
|
1.313,00
|
1.282,00
|
| 11-04-2024 |
288.705 |
0,16%
|
1.265,00
|
1.256,50
|
1.280,00
|
1.263,00
|
| 10-04-2024 |
361.475 |
-0,83%
|
1.289,00
|
1.258,00
|
1.316,00
|
1.261,00
|
| 09-04-2024 |
192.309 |
-0,94%
|
1.275,00
|
1.264,00
|
1.283,00
|
1.271,50
|
| 08-04-2024 |
210.960 |
0,51%
|
1.274,00
|
1.272,00
|
1.292,00
|
1.283,50
|
| 05-04-2024 |
249.513 |
-1,43%
|
1.280,50
|
1.268,50
|
1.281,00
|
1.277,00
|
| 04-04-2024 |
188.891 |
1,17%
|
1.272,00
|
1.270,50
|
1.301,50
|
1.295,50
|
| 03-04-2024 |
241.895 |
0,51%
|
1.271,50
|
1.256,00
|
1.280,50
|
1.280,50
|
| 02-04-2024 |
475.093 |
-3,34%
|
1.305,50
|
1.271,50
|
1.312,00
|
1.274,00
|
| 01-04-2024 |
0 |
1,27%
|
1.314,00
|
1.302,00
|
1.319,50
|
1.318,00
|
| 28-03-2024 |
192.964 |
1,27%
|
1.314,00
|
1.302,00
|
1.319,50
|
1.318,00
|
| 27-03-2024 |
150.592 |
0,27%
|
1.301,50
|
1.292,00
|
1.304,50
|
1.301,50
|
| 26-03-2024 |
295.332 |
-0,50%
|
1.302,00
|
1.282,00
|
1.305,00
|
1.298,00
|
| 25-03-2024 |
165.691 |
-2,39%
|
1.331,00
|
1.300,50
|
1.332,00
|
1.304,50
|
| 22-03-2024 |
210.097 |
-0,26%
|
1.342,50
|
1.317,50
|
1.347,50
|
1.336,50
|
| 21-03-2024 |
296.242 |
3,32%
|
1.310,00
|
1.304,00
|
1.340,00
|
1.340,00
|
| 20-03-2024 |
252.825 |
2,77%
|
1.289,00
|
1.280,00
|
1.301,00
|
1.297,00
|
| 19-03-2024 |
218.977 |
-2,02%
|
1.281,50
|
1.258,00
|
1.283,00
|
1.262,00
|
| 18-03-2024 |
307.684 |
1,42%
|
1.290,00
|
1.282,00
|
1.314,00
|
1.288,00
|
| 15-03-2024 |
528.904 |
-1,70%
|
1.278,50
|
1.267,75
|
1.295,50
|
1.270,00
|
| 14-03-2024 |
527.179 |
-0,81%
|
1.309,75
|
1.285,00
|
1.315,50
|
1.292,00
|
| 13-03-2024 |
466.711 |
-1,25%
|
1.311,00
|
1.296,50
|
1.333,50
|
1.302,50
|
| 12-03-2024 |
592.350 |
-3,83%
|
1.342,50
|
1.300,00
|
1.352,50
|
1.319,00
|
| 11-03-2024 |
247.138 |
0,59%
|
1.350,50
|
1.347,00
|
1.380,50
|
1.371,50
|
| 08-03-2024 |
256.066 |
-1,41%
|
1.377,50
|
1.345,00
|
1.377,50
|
1.363,50
|
| 07-03-2024 |
216.218 |
0,77%
|
1.378,50
|
1.363,00
|
1.389,25
|
1.383,00
|
| 06-03-2024 |
407.451 |
-0,58%
|
1.390,50
|
1.361,00
|
1.428,50
|
1.372,50
|
| 05-03-2024 |
160.121 |
-0,93%
|
1.390,00
|
1.370,50
|
1.394,00
|
1.380,50
|
| 04-03-2024 |
239.200 |
0,72%
|
1.389,00
|
1.367,00
|
1.397,50
|
1.393,50
|
| 01-03-2024 |
150.149 |
1,06%
|
1.378,50
|
1.361,50
|
1.384,50
|
1.383,50
|
| 29-02-2024 |
221.079 |
2,32%
|
1.340,00
|
1.340,00
|
1.371,50
|
1.369,00
|
| 28-02-2024 |
411.971 |
-2,19%
|
1.376,75
|
1.332,00
|
1.380,50
|
1.338,00
|
| 27-02-2024 |
213.811 |
-1,37%
|
1.382,00
|
1.349,50
|
1.384,25
|
1.368,00
|
| 26-02-2024 |
320.157 |
-1,88%
|
1.384,00
|
1.351,00
|
1.398,50
|
1.387,00
|
| 23-02-2024 |
164.174 |
-0,25%
|
1.424,00
|
1.403,50
|
1.425,50
|
1.413,50
|
| 22-02-2024 |
153.921 |
-0,04%
|
1.434,00
|
1.400,25
|
1.438,00
|
1.417,00
|
| 21-02-2024 |
149.305 |
-1,08%
|
1.430,00
|
1.414,50
|
1.435,00
|
1.417,50
|
| 20-02-2024 |
149.199 |
1,27%
|
1.424,00
|
1.407,50
|
1.442,50
|
1.433,00
|
| 19-02-2024 |
120.162 |
-0,63%
|
1.424,00
|
1.406,50
|
1.428,50
|
1.415,00
|
| 16-02-2024 |
245.336 |
0,04%
|
1.438,50
|
1.420,00
|
1.441,00
|
1.424,00
|
| 15-02-2024 |
159.782 |
1,14%
|
1.418,00
|
1.410,00
|
1.434,50
|
1.423,50
|
| 14-02-2024 |
272.247 |
3,30%
|
1.394,00
|
1.386,00
|
1.421,00
|
1.407,50
|
| 13-02-2024 |
392.269 |
-3,81%
|
1.412,50
|
1.353,00
|
1.415,50
|
1.362,50
|
| 12-02-2024 |
191.398 |
1,07%
|
1.409,75
|
1.400,50
|
1.416,50
|
1.416,50
|
Por favor leia o