Persimmon PLC (PSN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 12-12-2022 |
213.156 |
-2,37%
|
1.280,00
|
1.247,50
|
1.280,00
|
1.254,00
|
| 09-12-2022 |
254.134 |
0,82%
|
1.274,00
|
1.270,50
|
1.292,50
|
1.284,50
|
| 08-12-2022 |
336.457 |
0,35%
|
1.264,00
|
1.244,50
|
1.275,50
|
1.274,00
|
| 07-12-2022 |
416.907 |
-0,04%
|
1.263,00
|
1.245,50
|
1.276,00
|
1.269,50
|
| 06-12-2022 |
264.447 |
-0,63%
|
1.275,00
|
1.254,00
|
1.282,00
|
1.270,00
|
| 05-12-2022 |
246.965 |
-1,20%
|
1.249,50
|
1.246,75
|
1.293,00
|
1.278,00
|
| 02-12-2022 |
320.859 |
1,02%
|
1.286,50
|
1.275,00
|
1.309,50
|
1.293,50
|
| 01-12-2022 |
348.344 |
0,87%
|
1.308,50
|
1.280,00
|
1.316,50
|
1.280,50
|
| 30-11-2022 |
304.953 |
-0,02%
|
1.280,00
|
1.263,75
|
1.295,00
|
1.269,50
|
| 29-11-2022 |
360.204 |
-1,03%
|
1.299,00
|
1.262,50
|
1.300,00
|
1.269,75
|
| 28-11-2022 |
317.477 |
-3,21%
|
1.286,50
|
1.273,50
|
1.307,50
|
1.283,00
|
| 25-11-2022 |
228.407 |
-0,41%
|
1.294,00
|
1.282,50
|
1.327,50
|
1.325,50
|
| 24-11-2022 |
191.442 |
1,80%
|
1.327,00
|
1.321,50
|
1.348,50
|
1.331,00
|
| 23-11-2022 |
212.018 |
0,83%
|
1.300,00
|
1.277,50
|
1.313,50
|
1.307,50
|
| 22-11-2022 |
221.853 |
0,37%
|
1.291,50
|
1.279,50
|
1.307,50
|
1.296,75
|
| 21-11-2022 |
220.548 |
-0,73%
|
1.301,50
|
1.282,50
|
1.307,50
|
1.292,00
|
| 18-11-2022 |
244.816 |
1,25%
|
1.295,75
|
1.286,50
|
1.321,50
|
1.301,50
|
| 17-11-2022 |
407.296 |
-0,08%
|
1.285,00
|
1.278,00
|
1.301,00
|
1.285,50
|
| 16-11-2022 |
368.965 |
-2,43%
|
1.321,50
|
1.261,00
|
1.321,50
|
1.286,50
|
| 15-11-2022 |
467.424 |
-0,87%
|
1.338,00
|
1.306,00
|
1.344,50
|
1.318,50
|
| 14-11-2022 |
437.045 |
-1,85%
|
1.361,50
|
1.322,50
|
1.362,00
|
1.330,00
|
| 11-11-2022 |
368.607 |
-0,84%
|
1.379,50
|
1.349,50
|
1.391,50
|
1.355,00
|
| 10-11-2022 |
451.828 |
6,93%
|
1.263,00
|
1.249,00
|
1.367,00
|
1.366,50
|
| 09-11-2022 |
454.065 |
2,36%
|
1.237,25
|
1.237,25
|
1.283,50
|
1.278,00
|
| 08-11-2022 |
1.004.674 |
-5,85%
|
1.238,00
|
1.198,00
|
1.264,75
|
1.248,50
|
| 07-11-2022 |
315.994 |
-0,56%
|
1.323,00
|
1.307,50
|
1.358,00
|
1.326,00
|
| 04-11-2022 |
408.419 |
2,89%
|
1.309,00
|
1.284,00
|
1.334,50
|
1.333,50
|
| 03-11-2022 |
413.667 |
-1,78%
|
1.298,50
|
1.277,50
|
1.310,50
|
1.296,00
|
| 02-11-2022 |
332.103 |
-0,19%
|
1.322,50
|
1.295,00
|
1.324,00
|
1.319,50
|
| 01-11-2022 |
417.811 |
1,07%
|
1.325,50
|
1.310,00
|
1.338,00
|
1.322,00
|
| 31-10-2022 |
381.354 |
-0,42%
|
1.300,50
|
1.290,50
|
1.313,00
|
1.308,00
|
| 28-10-2022 |
428.407 |
-1,39%
|
1.311,00
|
1.290,50
|
1.317,50
|
1.313,50
|
| 27-10-2022 |
626.876 |
0,64%
|
1.308,00
|
1.300,00
|
1.338,50
|
1.332,00
|
| 26-10-2022 |
521.833 |
2,20%
|
1.305,00
|
1.295,50
|
1.334,00
|
1.323,50
|
| 25-10-2022 |
506.131 |
2,29%
|
1.247,00
|
1.238,50
|
1.297,00
|
1.295,00
|
| 24-10-2022 |
535.050 |
4,07%
|
1.231,50
|
1.229,00
|
1.270,50
|
1.266,00
|
| 21-10-2022 |
461.574 |
-1,66%
|
1.230,50
|
1.179,00
|
1.240,00
|
1.216,50
|
| 20-10-2022 |
445.566 |
0,45%
|
1.213,50
|
1.197,00
|
1.255,50
|
1.237,00
|
| 19-10-2022 |
702.317 |
-2,57%
|
1.279,00
|
1.217,50
|
1.280,50
|
1.231,50
|
| 18-10-2022 |
582.381 |
-0,16%
|
1.277,00
|
1.245,00
|
1.286,00
|
1.264,00
|
| 17-10-2022 |
705.272 |
4,37%
|
1.217,50
|
1.214,50
|
1.284,50
|
1.266,00
|
| 14-10-2022 |
608.267 |
0,92%
|
1.217,00
|
1.206,50
|
1.248,00
|
1.213,00
|
| 13-10-2022 |
1.054.710 |
5,16%
|
1.129,00
|
1.120,00
|
1.229,50
|
1.202,00
|
| 12-10-2022 |
920.914 |
-5,34%
|
1.193,50
|
1.114,00
|
1.195,25
|
1.143,00
|
| 11-10-2022 |
818.847 |
-0,98%
|
1.205,25
|
1.195,50
|
1.222,00
|
1.207,50
|
| 10-10-2022 |
704.617 |
0,04%
|
1.207,00
|
1.205,00
|
1.239,50
|
1.219,50
|
| 07-10-2022 |
689.926 |
-3,29%
|
1.252,00
|
1.218,50
|
1.263,50
|
1.219,00
|
| 06-10-2022 |
495.866 |
-0,40%
|
1.287,50
|
1.249,50
|
1.296,00
|
1.260,50
|
| 05-10-2022 |
637.601 |
-2,84%
|
1.305,00
|
1.253,50
|
1.325,00
|
1.265,50
|
| 04-10-2022 |
858.979 |
1,66%
|
1.293,00
|
1.282,50
|
1.328,50
|
1.302,50
|
| 03-10-2022 |
797.863 |
3,62%
|
1.231,75
|
1.222,00
|
1.294,50
|
1.281,25
|
| 30-09-2022 |
919.932 |
5,15%
|
1.183,50
|
1.183,50
|
1.238,50
|
1.236,50
|
| 29-09-2022 |
981.096 |
-5,16%
|
1.234,50
|
1.161,50
|
1.234,50
|
1.176,00
|
| 28-09-2022 |
1.683.895 |
2,99%
|
1.185,00
|
1.168,50
|
1.242,50
|
1.240,00
|
| 27-09-2022 |
1.144.711 |
-4,97%
|
1.280,00
|
1.203,25
|
1.288,25
|
1.204,00
|
| 26-09-2022 |
1.107.689 |
-5,76%
|
1.318,50
|
1.254,00
|
1.325,00
|
1.267,00
|
| 23-09-2022 |
878.644 |
-2,29%
|
1.372,00
|
1.334,00
|
1.433,50
|
1.344,50
|
| 22-09-2022 |
350.096 |
-1,64%
|
1.374,50
|
1.368,00
|
1.401,00
|
1.376,00
|
| 21-09-2022 |
950.336 |
4,76%
|
1.366,00
|
1.355,50
|
1.420,00
|
1.399,00
|
| 20-09-2022 |
631.992 |
-7,29%
|
1.439,00
|
1.321,00
|
1.439,50
|
1.335,50
|
| 19-09-2022 |
526.314 |
-1,37%
|
1.438,00
|
1.429,50
|
1.456,00
|
1.440,50
|
| 16-09-2022 |
526.314 |
-1,37%
|
1.438,00
|
1.429,50
|
1.456,00
|
1.440,50
|
| 15-09-2022 |
298.180 |
2,82%
|
1.423,00
|
1.421,50
|
1.467,00
|
1.460,50
|
| 14-09-2022 |
485.708 |
-2,94%
|
1.454,50
|
1.416,00
|
1.466,00
|
1.420,50
|
| 13-09-2022 |
458.386 |
-4,28%
|
1.519,00
|
1.460,50
|
1.521,00
|
1.463,50
|
| 12-09-2022 |
518.138 |
2,17%
|
1.489,50
|
1.483,00
|
1.529,50
|
1.529,00
|
| 09-09-2022 |
301.612 |
2,15%
|
1.471,50
|
1.466,50
|
1.501,00
|
1.496,50
|
| 08-09-2022 |
399.698 |
-0,91%
|
1.480,00
|
1.452,00
|
1.498,50
|
1.465,00
|
| 07-09-2022 |
463.086 |
-1,70%
|
1.486,50
|
1.458,00
|
1.505,50
|
1.478,50
|
| 06-09-2022 |
621.288 |
4,05%
|
1.452,00
|
1.448,50
|
1.522,00
|
1.504,00
|
| 05-09-2022 |
495.422 |
0,04%
|
1.424,75
|
1.416,50
|
1.459,00
|
1.445,50
|
| 02-09-2022 |
610.615 |
-1,33%
|
1.432,00
|
1.399,00
|
1.446,50
|
1.445,00
|
| 01-09-2022 |
711.479 |
-0,95%
|
1.465,00
|
1.446,50
|
1.486,00
|
1.464,50
|
| 31-08-2022 |
441.146 |
-1,47%
|
1.514,50
|
1.469,00
|
1.518,50
|
1.478,50
|
| 30-08-2022 |
343.970 |
0,37%
|
1.494,50
|
1.494,50
|
1.530,00
|
1.500,50
|
| 29-08-2022 |
400.084 |
0,50%
|
1.501,00
|
1.490,00
|
1.527,50
|
1.495,00
|
| 26-08-2022 |
400.084 |
0,50%
|
1.501,00
|
1.490,00
|
1.527,50
|
1.495,00
|
| 25-08-2022 |
594.763 |
-3,60%
|
1.540,50
|
1.463,00
|
1.546,75
|
1.487,50
|
| 24-08-2022 |
421.759 |
-2,71%
|
1.580,00
|
1.531,50
|
1.580,00
|
1.543,00
|
| 23-08-2022 |
310.600 |
-2,25%
|
1.613,00
|
1.585,00
|
1.625,25
|
1.586,00
|
| 22-08-2022 |
373.746 |
-3,47%
|
1.671,50
|
1.620,00
|
1.677,50
|
1.622,50
|
| 19-08-2022 |
570.099 |
-3,65%
|
1.729,50
|
1.680,50
|
1.739,50
|
1.680,75
|
| 18-08-2022 |
463.931 |
1,87%
|
1.730,00
|
1.714,00
|
1.751,50
|
1.744,50
|
| 17-08-2022 |
577.036 |
-7,38%
|
1.829,00
|
1.699,00
|
1.852,00
|
1.712,50
|
| 16-08-2022 |
233.914 |
-0,35%
|
1.860,50
|
1.840,00
|
1.861,50
|
1.849,00
|
| 15-08-2022 |
113.083 |
0,35%
|
1.857,50
|
1.835,50
|
1.860,00
|
1.855,50
|
| 12-08-2022 |
108.353 |
-0,32%
|
1.858,00
|
1.847,50
|
1.871,50
|
1.849,00
|
| 11-08-2022 |
259.984 |
-1,29%
|
1.892,50
|
1.849,50
|
1.907,00
|
1.855,00
|
| 10-08-2022 |
388.087 |
2,83%
|
1.823,00
|
1.804,50
|
1.890,50
|
1.879,25
|
| 09-08-2022 |
347.094 |
-1,83%
|
1.867,00
|
1.813,50
|
1.867,00
|
1.827,50
|
| 08-08-2022 |
287.511 |
0,38%
|
1.859,50
|
1.859,50
|
1.880,25
|
1.861,50
|
| 05-08-2022 |
202.869 |
-1,70%
|
1.892,00
|
1.847,50
|
1.899,50
|
1.854,50
|
| 04-08-2022 |
212.734 |
0,53%
|
1.877,50
|
1.862,00
|
1.886,50
|
1.886,50
|
| 03-08-2022 |
168.889 |
2,71%
|
1.833,00
|
1.822,50
|
1.877,50
|
1.876,50
|
| 02-08-2022 |
257.484 |
-4,07%
|
1.885,50
|
1.823,00
|
1.894,50
|
1.827,00
|
| 01-08-2022 |
125.502 |
0,95%
|
1.890,50
|
1.882,50
|
1.910,00
|
1.904,50
|
| 29-07-2022 |
180.891 |
0,43%
|
1.889,00
|
1.882,50
|
1.913,00
|
1.886,50
|
| 28-07-2022 |
129.610 |
1,00%
|
1.863,50
|
1.857,50
|
1.881,00
|
1.878,50
|
| 27-07-2022 |
222.215 |
1,20%
|
1.851,50
|
1.839,00
|
1.867,50
|
1.860,00
|
| 26-07-2022 |
201.159 |
-1,82%
|
1.870,00
|
1.825,50
|
1.876,00
|
1.838,00
|
Por favor leia o