Persimmon PLC (PSN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 03-05-2023 |
444.360 |
-0,65%
|
1.386,00
|
1.370,00
|
1.395,50
|
1.377,50
|
| 02-05-2023 |
677.280 |
5,68%
|
1.327,50
|
1.327,50
|
1.415,00
|
1.386,50
|
| 01-05-2023 |
252.844 |
2,38%
|
1.291,00
|
1.280,00
|
1.321,00
|
1.312,00
|
| 28-04-2023 |
252.844 |
2,38%
|
1.291,00
|
1.280,00
|
1.321,00
|
1.312,00
|
| 27-04-2023 |
231.690 |
-1,23%
|
1.288,50
|
1.277,50
|
1.300,00
|
1.281,50
|
| 26-04-2023 |
321.594 |
5,23%
|
1.249,50
|
1.249,00
|
1.320,50
|
1.297,50
|
| 25-04-2023 |
250.499 |
-1,60%
|
1.249,00
|
1.230,00
|
1.249,00
|
1.233,00
|
| 24-04-2023 |
95.758 |
-0,04%
|
1.257,00
|
1.250,50
|
1.261,00
|
1.253,00
|
| 21-04-2023 |
256.903 |
0,48%
|
1.248,50
|
1.237,50
|
1.258,50
|
1.253,50
|
| 20-04-2023 |
240.972 |
-2,20%
|
1.276,00
|
1.234,00
|
1.277,00
|
1.247,50
|
| 19-04-2023 |
176.922 |
-0,74%
|
1.275,50
|
1.264,25
|
1.280,00
|
1.275,50
|
| 18-04-2023 |
267.996 |
0,00%
|
1.285,00
|
1.263,00
|
1.289,00
|
1.285,00
|
| 17-04-2023 |
215.070 |
0,71%
|
1.277,00
|
1.270,50
|
1.286,50
|
1.285,00
|
| 14-04-2023 |
413.437 |
3,45%
|
1.238,00
|
1.234,00
|
1.278,00
|
1.276,00
|
| 13-04-2023 |
443.082 |
-3,78%
|
1.288,50
|
1.222,00
|
1.292,00
|
1.233,50
|
| 12-04-2023 |
290.100 |
1,18%
|
1.271,50
|
1.269,00
|
1.295,00
|
1.282,00
|
| 11-04-2023 |
197.733 |
2,72%
|
1.251,00
|
1.250,50
|
1.270,50
|
1.267,00
|
| 10-04-2023 |
103.101 |
2,24%
|
1.210,00
|
1.210,00
|
1.235,50
|
1.233,50
|
| 06-04-2023 |
103.101 |
2,24%
|
1.210,00
|
1.210,00
|
1.235,50
|
1.233,50
|
| 05-04-2023 |
261.726 |
-2,27%
|
1.237,50
|
1.204,00
|
1.241,50
|
1.206,50
|
| 04-04-2023 |
126.125 |
-1,83%
|
1.262,50
|
1.232,50
|
1.266,00
|
1.234,50
|
| 03-04-2023 |
174.603 |
0,56%
|
1.257,50
|
1.246,50
|
1.273,50
|
1.257,50
|
| 31-03-2023 |
163.955 |
-1,42%
|
1.274,50
|
1.250,50
|
1.276,50
|
1.250,50
|
| 30-03-2023 |
192.985 |
2,38%
|
1.246,50
|
1.246,50
|
1.271,50
|
1.268,50
|
| 29-03-2023 |
223.448 |
2,95%
|
1.205,00
|
1.199,50
|
1.245,50
|
1.239,00
|
| 28-03-2023 |
221.906 |
-1,07%
|
1.221,75
|
1.187,50
|
1.223,50
|
1.203,50
|
| 27-03-2023 |
237.711 |
1,04%
|
1.215,00
|
1.209,50
|
1.227,00
|
1.216,50
|
| 24-03-2023 |
279.520 |
-1,35%
|
1.212,75
|
1.193,00
|
1.214,00
|
1.204,00
|
| 23-03-2023 |
289.700 |
-0,93%
|
1.234,00
|
1.218,50
|
1.242,00
|
1.220,50
|
| 22-03-2023 |
235.300 |
0,16%
|
1.232,50
|
1.225,50
|
1.240,00
|
1.232,00
|
| 21-03-2023 |
261.192 |
1,11%
|
1.223,00
|
1.223,00
|
1.241,00
|
1.230,00
|
| 20-03-2023 |
282.598 |
-0,12%
|
1.212,00
|
1.182,50
|
1.222,50
|
1.216,50
|
| 17-03-2023 |
458.246 |
-2,17%
|
1.254,50
|
1.207,00
|
1.257,00
|
1.218,00
|
| 16-03-2023 |
290.599 |
2,39%
|
1.218,00
|
1.215,50
|
1.247,50
|
1.245,00
|
| 15-03-2023 |
341.294 |
-1,38%
|
1.228,00
|
1.210,00
|
1.261,00
|
1.216,00
|
| 14-03-2023 |
347.490 |
1,36%
|
1.222,50
|
1.212,50
|
1.254,00
|
1.233,00
|
| 13-03-2023 |
427.998 |
-1,70%
|
1.245,00
|
1.202,50
|
1.247,00
|
1.216,50
|
| 10-03-2023 |
322.970 |
-1,63%
|
1.258,50
|
1.223,00
|
1.258,50
|
1.237,50
|
| 09-03-2023 |
186.337 |
-1,83%
|
1.278,00
|
1.256,50
|
1.287,50
|
1.258,00
|
| 08-03-2023 |
360.132 |
-1,06%
|
1.289,00
|
1.270,00
|
1.295,50
|
1.281,50
|
| 07-03-2023 |
399.792 |
-0,33%
|
1.272,25
|
1.272,25
|
1.302,50
|
1.295,25
|
| 06-03-2023 |
377.640 |
0,74%
|
1.297,00
|
1.266,50
|
1.303,25
|
1.299,50
|
| 03-03-2023 |
523.474 |
4,03%
|
1.243,00
|
1.237,50
|
1.290,00
|
1.290,00
|
| 02-03-2023 |
761.954 |
-3,69%
|
1.270,00
|
1.228,50
|
1.289,00
|
1.240,00
|
| 01-03-2023 |
1.153.808 |
-11,39%
|
1.325,00
|
1.276,00
|
1.355,00
|
1.287,50
|
| 28-02-2023 |
199.762 |
1,40%
|
1.426,50
|
1.417,50
|
1.453,00
|
1.453,00
|
| 27-02-2023 |
208.443 |
2,43%
|
1.417,00
|
1.411,00
|
1.436,00
|
1.433,00
|
| 24-02-2023 |
209.390 |
-0,53%
|
1.416,50
|
1.395,50
|
1.424,00
|
1.399,00
|
| 23-02-2023 |
336.211 |
-0,57%
|
1.417,50
|
1.406,00
|
1.433,00
|
1.406,50
|
| 22-02-2023 |
216.548 |
0,04%
|
1.409,50
|
1.393,50
|
1.427,00
|
1.414,50
|
| 21-02-2023 |
251.785 |
-3,55%
|
1.475,00
|
1.413,50
|
1.475,00
|
1.414,00
|
| 20-02-2023 |
142.313 |
1,84%
|
1.441,00
|
1.441,00
|
1.469,50
|
1.466,00
|
| 17-02-2023 |
215.071 |
0,17%
|
1.427,00
|
1.416,00
|
1.451,00
|
1.439,50
|
| 16-02-2023 |
283.691 |
-0,93%
|
1.460,50
|
1.420,50
|
1.461,50
|
1.437,00
|
| 15-02-2023 |
243.937 |
2,11%
|
1.427,50
|
1.417,00
|
1.459,00
|
1.450,50
|
| 14-02-2023 |
460.630 |
-1,25%
|
1.446,00
|
1.419,00
|
1.464,50
|
1.420,50
|
| 13-02-2023 |
395.608 |
-3,72%
|
1.464,00
|
1.430,00
|
1.470,00
|
1.438,50
|
| 10-02-2023 |
296.440 |
-0,67%
|
1.496,50
|
1.458,00
|
1.501,50
|
1.494,00
|
| 09-02-2023 |
294.808 |
0,33%
|
1.506,00
|
1.478,00
|
1.513,50
|
1.504,00
|
| 08-02-2023 |
497.058 |
2,25%
|
1.467,00
|
1.467,00
|
1.521,50
|
1.499,00
|
| 07-02-2023 |
289.935 |
0,38%
|
1.459,50
|
1.447,00
|
1.468,00
|
1.466,00
|
| 06-02-2023 |
319.315 |
-1,65%
|
1.472,50
|
1.441,50
|
1.485,00
|
1.460,50
|
| 03-02-2023 |
542.574 |
-2,11%
|
1.508,50
|
1.459,00
|
1.508,50
|
1.485,00
|
| 02-02-2023 |
468.998 |
7,28%
|
1.433,50
|
1.427,00
|
1.518,50
|
1.517,00
|
| 01-02-2023 |
211.519 |
0,07%
|
1.380,50
|
1.363,50
|
1.425,50
|
1.414,00
|
| 31-01-2023 |
194.619 |
-0,28%
|
1.415,50
|
1.386,00
|
1.420,00
|
1.413,00
|
| 30-01-2023 |
314.549 |
-2,04%
|
1.433,50
|
1.413,00
|
1.444,50
|
1.417,00
|
| 27-01-2023 |
312.327 |
2,66%
|
1.418,50
|
1.402,00
|
1.451,00
|
1.446,50
|
| 26-01-2023 |
253.318 |
0,57%
|
1.414,00
|
1.402,00
|
1.425,50
|
1.409,00
|
| 25-01-2023 |
120.541 |
-0,64%
|
1.410,00
|
1.399,00
|
1.417,00
|
1.401,00
|
| 24-01-2023 |
255.232 |
0,89%
|
1.405,00
|
1.397,00
|
1.421,50
|
1.410,00
|
| 23-01-2023 |
176.915 |
2,27%
|
1.375,00
|
1.372,50
|
1.404,00
|
1.397,50
|
| 20-01-2023 |
228.317 |
-1,73%
|
1.383,00
|
1.365,00
|
1.394,50
|
1.366,50
|
| 19-01-2023 |
233.937 |
-4,56%
|
1.450,50
|
1.385,50
|
1.456,00
|
1.390,50
|
| 18-01-2023 |
350.801 |
2,21%
|
1.434,50
|
1.413,50
|
1.464,75
|
1.457,00
|
| 17-01-2023 |
329.098 |
-0,77%
|
1.438,50
|
1.415,50
|
1.441,00
|
1.425,50
|
| 16-01-2023 |
347.583 |
1,63%
|
1.418,50
|
1.412,00
|
1.452,00
|
1.436,50
|
| 13-01-2023 |
468.711 |
0,25%
|
1.402,50
|
1.380,75
|
1.413,50
|
1.413,50
|
| 12-01-2023 |
623.768 |
9,30%
|
1.303,00
|
1.291,50
|
1.421,25
|
1.410,00
|
| 11-01-2023 |
510.958 |
0,90%
|
1.262,50
|
1.246,50
|
1.293,00
|
1.290,00
|
| 10-01-2023 |
436.714 |
-1,96%
|
1.295,50
|
1.276,00
|
1.301,50
|
1.278,50
|
| 09-01-2023 |
215.519 |
-1,73%
|
1.332,50
|
1.301,50
|
1.339,50
|
1.304,00
|
| 06-01-2023 |
215.392 |
0,72%
|
1.330,00
|
1.302,50
|
1.331,00
|
1.327,00
|
| 05-01-2023 |
254.007 |
0,53%
|
1.299,25
|
1.297,00
|
1.328,00
|
1.317,50
|
| 04-01-2023 |
281.786 |
3,19%
|
1.282,50
|
1.274,50
|
1.314,00
|
1.310,50
|
| 03-01-2023 |
279.039 |
3,59%
|
1.230,50
|
1.230,50
|
1.291,50
|
1.270,00
|
| 02-01-2023 |
101.797 |
-2,00%
|
1.249,50
|
1.222,50
|
1.253,50
|
1.226,00
|
| 30-12-2022 |
101.797 |
-2,00%
|
1.249,50
|
1.222,50
|
1.253,50
|
1.226,00
|
| 29-12-2022 |
201.406 |
-0,20%
|
1.244,50
|
1.239,00
|
1.259,50
|
1.251,00
|
| 28-12-2022 |
157.220 |
0,97%
|
1.253,50
|
1.247,00
|
1.262,00
|
1.253,50
|
| 27-12-2022 |
67.452 |
0,85%
|
1.235,50
|
1.229,50
|
1.249,50
|
1.241,50
|
| 23-12-2022 |
67.452 |
0,85%
|
1.235,50
|
1.229,50
|
1.249,50
|
1.241,50
|
| 22-12-2022 |
164.806 |
-0,08%
|
1.243,00
|
1.226,00
|
1.247,00
|
1.231,00
|
| 21-12-2022 |
251.509 |
2,33%
|
1.208,50
|
1.206,25
|
1.234,50
|
1.232,00
|
| 20-12-2022 |
298.655 |
-1,19%
|
1.201,50
|
1.183,50
|
1.209,50
|
1.204,00
|
| 19-12-2022 |
160.882 |
-0,57%
|
1.215,50
|
1.205,50
|
1.231,50
|
1.218,50
|
| 16-12-2022 |
180.163 |
-2,43%
|
1.256,50
|
1.205,50
|
1.262,50
|
1.225,50
|
| 15-12-2022 |
271.706 |
0,04%
|
1.248,50
|
1.234,50
|
1.264,00
|
1.256,00
|
| 14-12-2022 |
169.948 |
-1,22%
|
1.252,00
|
1.249,50
|
1.266,00
|
1.255,50
|
| 13-12-2022 |
308.138 |
1,36%
|
1.261,50
|
1.233,50
|
1.304,00
|
1.271,00
|
Por favor leia o