Persimmon PLC (PSN)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
445.730 |
5,18%
|
1.094,50
|
1.085,50
|
1.115,00
|
1.096,50
|
19/09/2023 |
312.571 |
0,87%
|
1.034,50
|
1.031,50
|
1.044,00
|
1.042,50
|
18/09/2023 |
302.806 |
-4,53%
|
1.079,00
|
1.029,50
|
1.082,00
|
1.033,50
|
15/09/2023 |
398.664 |
0,89%
|
1.100,50
|
1.071,00
|
1.103,00
|
1.082,50
|
14/09/2023 |
351.689 |
0,61%
|
1.069,00
|
1.050,00
|
1.073,00
|
1.073,00
|
13/09/2023 |
494.309 |
4,30%
|
1.017,00
|
1.015,50
|
1.067,50
|
1.066,50
|
12/09/2023 |
276.177 |
-1,68%
|
1.044,50
|
1.020,00
|
1.050,00
|
1.022,50
|
11/09/2023 |
337.712 |
2,26%
|
1.012,00
|
1.012,00
|
1.063,50
|
1.040,00
|
08/09/2023 |
228.149 |
-0,25%
|
1.019,00
|
1.005,00
|
1.023,50
|
1.017,00
|
07/09/2023 |
354.129 |
-1,02%
|
1.023,00
|
1.017,00
|
1.035,50
|
1.019,50
|
06/09/2023 |
246.685 |
-1,15%
|
1.035,00
|
1.016,50
|
1.040,50
|
1.030,00
|
05/09/2023 |
203.168 |
-1,42%
|
1.052,50
|
1.040,00
|
1.060,00
|
1.042,00
|
04/09/2023 |
196.992 |
-0,19%
|
1.070,50
|
1.052,00
|
1.079,50
|
1.057,00
|
01/09/2023 |
257.309 |
-1,07%
|
1.072,00
|
1.053,75
|
1.073,00
|
1.059,00
|
31/08/2023 |
233.803 |
0,90%
|
1.059,00
|
1.059,00
|
1.078,50
|
1.070,50
|
30/08/2023 |
382.746 |
1,78%
|
1.042,00
|
1.041,00
|
1.067,00
|
1.061,00
|
29/08/2023 |
323.782 |
5,50%
|
992,40
|
992,40
|
1.045,50
|
1.042,50
|
28/08/2023 |
231.198 |
-0,74%
|
991,20
|
982,40
|
1.002,50
|
988,20
|
25/08/2023 |
231.198 |
-0,74%
|
991,20
|
982,40
|
1.002,50
|
988,20
|
24/08/2023 |
200.580 |
-0,12%
|
1.015,00
|
994,20
|
1.026,50
|
995,60
|
23/08/2023 |
236.981 |
1,04%
|
992,80
|
985,40
|
1.007,00
|
996,80
|
22/08/2023 |
329.821 |
-0,03%
|
987,60
|
982,20
|
995,00
|
986,50
|
21/08/2023 |
332.508 |
-3,42%
|
994,60
|
978,80
|
1.001,00
|
986,80
|
18/08/2023 |
236.850 |
-1,14%
|
1.021,50
|
1.006,50
|
1.029,00
|
1.021,75
|
17/08/2023 |
198.034 |
-2,18%
|
1.045,00
|
1.032,00
|
1.057,50
|
1.033,50
|
16/08/2023 |
248.158 |
-2,04%
|
1.065,50
|
1.051,50
|
1.083,50
|
1.056,50
|
15/08/2023 |
255.880 |
-1,78%
|
1.095,00
|
1.068,00
|
1.095,50
|
1.078,50
|
14/08/2023 |
219.374 |
-2,57%
|
1.118,25
|
1.081,50
|
1.120,50
|
1.098,00
|
11/08/2023 |
229.917 |
-2,09%
|
1.137,50
|
1.122,00
|
1.142,50
|
1.127,00
|
10/08/2023 |
361.101 |
2,54%
|
1.127,50
|
1.124,00
|
1.182,50
|
1.151,00
|
09/08/2023 |
215.022 |
-0,80%
|
1.140,00
|
1.114,50
|
1.140,00
|
1.122,50
|
08/08/2023 |
242.166 |
-1,09%
|
1.132,00
|
1.131,50
|
1.154,00
|
1.131,50
|
07/08/2023 |
110.452 |
-0,31%
|
1.142,50
|
1.132,00
|
1.147,00
|
1.144,00
|
04/08/2023 |
193.137 |
1,01%
|
1.146,50
|
1.125,50
|
1.149,00
|
1.147,50
|
03/08/2023 |
283.546 |
-0,66%
|
1.127,50
|
1.119,50
|
1.151,50
|
1.136,00
|
02/08/2023 |
262.074 |
-1,30%
|
1.144,00
|
1.138,00
|
1.161,00
|
1.143,50
|
01/08/2023 |
189.976 |
-0,17%
|
1.148,50
|
1.142,00
|
1.170,00
|
1.158,50
|
31/07/2023 |
133.507 |
-1,19%
|
1.174,50
|
1.154,00
|
1.178,00
|
1.160,50
|
28/07/2023 |
229.037 |
-0,84%
|
1.182,00
|
1.163,50
|
1.185,00
|
1.174,50
|
27/07/2023 |
456.969 |
-1,29%
|
1.205,00
|
1.168,00
|
1.222,00
|
1.184,50
|
26/07/2023 |
198.567 |
-0,37%
|
1.203,50
|
1.182,00
|
1.205,50
|
1.200,00
|
25/07/2023 |
190.818 |
1,52%
|
1.188,50
|
1.179,00
|
1.207,00
|
1.204,50
|
24/07/2023 |
376.598 |
1,02%
|
1.165,00
|
1.165,00
|
1.195,00
|
1.186,50
|
21/07/2023 |
324.286 |
-0,61%
|
1.190,50
|
1.167,50
|
1.190,50
|
1.174,50
|
20/07/2023 |
635.081 |
-0,40%
|
1.190,00
|
1.179,50
|
1.241,75
|
1.181,75
|
19/07/2023 |
544.816 |
8,01%
|
1.154,00
|
1.148,50
|
1.200,50
|
1.186,50
|
18/07/2023 |
395.824 |
5,22%
|
1.044,50
|
1.039,00
|
1.104,00
|
1.098,50
|
17/07/2023 |
191.711 |
-1,88%
|
1.055,00
|
1.037,50
|
1.061,50
|
1.044,00
|
14/07/2023 |
271.749 |
0,85%
|
1.042,00
|
1.040,00
|
1.071,00
|
1.064,00
|
13/07/2023 |
313.791 |
0,10%
|
1.037,50
|
1.021,00
|
1.055,00
|
1.055,00
|
12/07/2023 |
316.906 |
4,77%
|
1.008,00
|
1.003,50
|
1.055,50
|
1.054,00
|
11/07/2023 |
240.664 |
1,49%
|
995,20
|
993,40
|
1.008,50
|
1.006,00
|
10/07/2023 |
323.642 |
1,87%
|
965,00
|
960,40
|
991,60
|
991,20
|
07/07/2023 |
320.212 |
0,29%
|
964,60
|
953,00
|
976,00
|
973,00
|
06/07/2023 |
461.639 |
-4,51%
|
1.013,00
|
962,80
|
1.013,00
|
970,20
|
05/07/2023 |
356.391 |
-1,12%
|
1.027,00
|
1.012,25
|
1.029,50
|
1.016,00
|
04/07/2023 |
259.098 |
-0,10%
|
1.010,00
|
1.006,00
|
1.033,50
|
1.027,50
|
03/07/2023 |
253.984 |
-0,19%
|
1.031,00
|
1.025,00
|
1.038,00
|
1.028,50
|
30/06/2023 |
259.791 |
1,18%
|
1.027,50
|
1.021,00
|
1.043,00
|
1.030,50
|
29/06/2023 |
370.105 |
-2,02%
|
1.040,50
|
1.011,50
|
1.040,50
|
1.018,50
|
28/06/2023 |
298.973 |
-0,48%
|
1.041,00
|
1.039,50
|
1.051,50
|
1.039,50
|
27/06/2023 |
307.889 |
-1,69%
|
1.063,00
|
1.031,50
|
1.063,00
|
1.044,50
|
26/06/2023 |
205.066 |
0,19%
|
1.068,50
|
1.043,00
|
1.069,00
|
1.062,50
|
23/06/2023 |
246.385 |
-4,07%
|
1.080,50
|
1.059,00
|
1.086,75
|
1.060,50
|
22/06/2023 |
451.012 |
-2,77%
|
1.123,50
|
1.086,00
|
1.135,00
|
1.105,50
|
21/06/2023 |
323.068 |
-3,44%
|
1.163,25
|
1.136,50
|
1.165,00
|
1.137,00
|
20/06/2023 |
196.220 |
0,43%
|
1.173,75
|
1.170,50
|
1.188,50
|
1.177,50
|
19/06/2023 |
211.584 |
-1,64%
|
1.178,50
|
1.160,50
|
1.194,00
|
1.172,50
|
16/06/2023 |
401.153 |
0,63%
|
1.195,00
|
1.188,00
|
1.212,00
|
1.192,00
|
15/06/2023 |
448.661 |
1,37%
|
1.174,00
|
1.164,00
|
1.186,50
|
1.184,50
|
14/06/2023 |
234.291 |
-0,13%
|
1.163,50
|
1.157,25
|
1.178,50
|
1.168,50
|
13/06/2023 |
404.403 |
-4,49%
|
1.225,00
|
1.166,00
|
1.228,50
|
1.170,00
|
12/06/2023 |
191.636 |
1,24%
|
1.222,50
|
1.214,00
|
1.229,00
|
1.225,00
|
09/06/2023 |
171.891 |
-1,10%
|
1.225,00
|
1.200,00
|
1.226,00
|
1.210,00
|
08/06/2023 |
199.160 |
-0,45%
|
1.230,50
|
1.213,75
|
1.238,50
|
1.223,50
|
07/06/2023 |
227.228 |
-1,68%
|
1.247,50
|
1.222,00
|
1.248,50
|
1.229,00
|
06/06/2023 |
178.135 |
-0,04%
|
1.238,00
|
1.233,00
|
1.250,00
|
1.250,00
|
05/06/2023 |
124.269 |
-0,32%
|
1.259,00
|
1.247,50
|
1.264,50
|
1.250,50
|
02/06/2023 |
257.004 |
2,20%
|
1.225,50
|
1.220,50
|
1.259,50
|
1.254,50
|
01/06/2023 |
134.681 |
2,04%
|
1.207,00
|
1.199,00
|
1.228,50
|
1.227,50
|
31/05/2023 |
113.600 |
-0,78%
|
1.202,50
|
1.196,00
|
1.209,50
|
1.202,00
|
30/05/2023 |
245.194 |
-0,90%
|
1.221,50
|
1.211,00
|
1.236,00
|
1.211,50
|
29/05/2023 |
227.016 |
-0,08%
|
1.218,00
|
1.194,00
|
1.222,50
|
1.222,50
|
26/05/2023 |
227.016 |
-0,08%
|
1.218,00
|
1.194,00
|
1.222,50
|
1.222,50
|
25/05/2023 |
202.775 |
0,37%
|
1.215,00
|
1.208,50
|
1.228,50
|
1.223,50
|
24/05/2023 |
318.817 |
-5,32%
|
1.236,00
|
1.210,25
|
1.245,50
|
1.219,00
|
23/05/2023 |
152.803 |
-1,61%
|
1.303,50
|
1.284,00
|
1.309,50
|
1.287,50
|
22/05/2023 |
212.561 |
0,08%
|
1.307,00
|
1.301,50
|
1.313,00
|
1.308,50
|
19/05/2023 |
207.432 |
-2,57%
|
1.345,50
|
1.306,00
|
1.345,50
|
1.307,50
|
18/05/2023 |
236.820 |
1,63%
|
1.330,00
|
1.330,00
|
1.363,00
|
1.342,00
|
17/05/2023 |
150.195 |
-1,75%
|
1.330,00
|
1.314,25
|
1.334,50
|
1.320,50
|
16/05/2023 |
116.879 |
0,52%
|
1.336,00
|
1.336,00
|
1.358,50
|
1.344,00
|
15/05/2023 |
181.201 |
0,15%
|
1.338,00
|
1.330,50
|
1.344,00
|
1.337,00
|
12/05/2023 |
192.401 |
2,10%
|
1.311,00
|
1.307,50
|
1.336,50
|
1.335,00
|
11/05/2023 |
264.293 |
-2,46%
|
1.341,00
|
1.300,50
|
1.348,00
|
1.307,50
|
10/05/2023 |
215.942 |
0,22%
|
1.337,00
|
1.332,00
|
1.347,50
|
1.340,50
|
09/05/2023 |
308.290 |
-2,37%
|
1.363,00
|
1.333,50
|
1.366,00
|
1.337,50
|
08/05/2023 |
151.222 |
0,55%
|
1.367,00
|
1.360,00
|
1.389,50
|
1.370,00
|
05/05/2023 |
151.222 |
0,55%
|
1.367,00
|
1.360,00
|
1.389,50
|
1.370,00
|
04/05/2023 |
187.703 |
-1,09%
|
1.369,00
|
1.357,00
|
1.381,50
|
1.362,50
|