Prudential PLC ()

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	709.072	0,65%	921,60	920,60	934,00	923,80
19/09/2023	748.334	0,53%	910,00	909,40	924,80	917,80
18/09/2023	795.233	-3,30%	932,60	909,00	941,20	913,00
15/09/2023	1.468.868	1,42%	943,00	928,20	948,00	944,20
14/09/2023	1.473.043	2,78%	902,60	898,00	932,60	931,00
13/09/2023	1.292.412	1,52%	888,00	882,20	905,80	905,80
12/09/2023	814.474	-0,09%	893,80	888,80	904,60	892,20
11/09/2023	1.072.313	-0,73%	914,60	891,20	916,60	893,00
08/09/2023	974.917	-0,66%	906,20	893,40	910,00	899,60
07/09/2023	1.580.073	-2,98%	916,80	900,60	918,80	905,60
06/09/2023	1.303.309	-2,10%	949,80	926,00	949,80	933,40
05/09/2023	731.416	-1,37%	957,40	953,40	965,40	953,40
04/09/2023	513.603	-0,66%	985,20	965,80	988,60	966,60
01/09/2023	532.570	0,48%	968,00	963,80	978,20	973,00
31/08/2023	1.374.970	-3,59%	994,80	967,60	1.000,50	968,40
30/08/2023	1.394.004	1,61%	994,10	994,10	1.030,00	1.004,50
29/08/2023	1.468.200	4,61%	975,60	973,20	995,20	988,60
28/08/2023	1.376.770	-1,69%	958,40	942,00	960,20	945,00
25/08/2023	1.376.770	-1,69%	958,40	942,00	960,20	945,00
24/08/2023	660.366	0,00%	972,00	956,20	978,00	961,20
23/08/2023	1.189.778	2,00%	948,80	946,40	963,80	961,20
22/08/2023	1.605.530	0,65%	941,30	935,40	946,80	942,40
21/08/2023	1.333.746	-1,26%	934,20	933,20	940,60	936,30
18/08/2023	1.068.937	-3,05%	966,00	940,80	973,00	948,20
17/08/2023	892.493	-0,14%	973,20	972,20	995,40	978,00
16/08/2023	926.726	0,08%	975,20	973,00	994,00	979,40
15/08/2023	946.131	-2,24%	1.000,20	972,40	1.004,00	978,60
14/08/2023	735.438	-0,89%	1.000,50	985,60	1.005,00	1.001,00
11/08/2023	805.986	-2,70%	1.026,00	1.003,50	1.029,50	1.010,00
10/08/2023	697.023	2,22%	1.023,00	1.023,00	1.047,50	1.038,00
09/08/2023	668.642	0,55%	1.027,00	1.015,50	1.034,00	1.015,50
08/08/2023	951.297	-1,46%	1.014,50	1.006,50	1.020,50	1.010,00
07/08/2023	567.705	-0,68%	1.022,50	1.019,50	1.034,00	1.025,00
04/08/2023	770.306	1,48%	1.025,00	1.013,00	1.035,50	1.032,00
03/08/2023	1.144.940	0,20%	1.012,50	1.001,50	1.019,50	1.017,00
02/08/2023	1.607.355	-4,25%	1.031,00	1.012,00	1.039,50	1.015,00
01/08/2023	1.030.474	-2,30%	1.069,50	1.053,50	1.075,00	1.060,00
31/07/2023	546.397	-1,59%	1.095,00	1.081,00	1.097,50	1.085,00
28/07/2023	738.831	0,59%	1.095,00	1.084,50	1.102,50	1.102,50
27/07/2023	677.474	0,92%	1.090,50	1.084,00	1.096,50	1.096,00
26/07/2023	697.191	0,05%	1.074,50	1.072,00	1.087,00	1.086,00
25/07/2023	1.021.673	3,14%	1.061,00	1.061,00	1.101,00	1.085,50
24/07/2023	1.417.631	0,43%	1.025,00	1.015,50	1.053,50	1.052,50
21/07/2023	1.175.418	-3,14%	1.075,50	1.043,25	1.076,50	1.048,00
20/07/2023	802.932	1,41%	1.057,00	1.056,50	1.088,00	1.082,00
19/07/2023	1.374.652	-1,11%	1.081,00	1.064,00	1.087,00	1.067,00
18/07/2023	826.798	2,13%	1.054,50	1.047,00	1.079,00	1.079,00
17/07/2023	872.148	-1,63%	1.061,50	1.054,50	1.068,00	1.056,50
14/07/2023	569.583	-0,79%	1.075,50	1.073,50	1.085,00	1.074,00
13/07/2023	1.085.910	2,20%	1.070,25	1.069,00	1.088,50	1.082,50
12/07/2023	804.329	1,80%	1.041,50	1.039,00	1.067,50	1.059,25
11/07/2023	831.553	-0,24%	1.055,00	1.031,50	1.061,00	1.040,50
10/07/2023	848.342	0,24%	1.025,00	1.019,50	1.053,00	1.043,00
07/07/2023	911.859	0,51%	1.031,00	1.027,50	1.046,00	1.040,50
06/07/2023	1.062.258	-2,75%	1.042,00	1.030,00	1.056,00	1.035,25
05/07/2023	1.127.664	-3,36%	1.089,50	1.061,50	1.097,00	1.064,50
04/07/2023	233.424	-0,65%	1.115,00	1.101,00	1.117,00	1.101,50
03/07/2023	517.399	0,20%	1.121,00	1.102,00	1.123,00	1.108,75
30/06/2023	637.347	2,26%	1.081,00	1.081,00	1.108,50	1.106,50
29/06/2023	844.248	-2,21%	1.098,00	1.077,50	1.099,00	1.082,00
28/06/2023	597.230	0,82%	1.105,00	1.097,00	1.114,00	1.106,50
27/06/2023	700.743	2,33%	1.088,75	1.087,50	1.100,50	1.097,50
26/06/2023	657.972	-0,65%	1.073,50	1.063,50	1.079,50	1.072,50
23/06/2023	1.085.458	-0,09%	1.070,50	1.059,50	1.081,00	1.079,50
22/06/2023	1.049.529	-1,64%	1.077,25	1.074,50	1.096,50	1.080,50
21/06/2023	552.375	0,18%	1.092,50	1.092,00	1.118,00	1.098,50
20/06/2023	564.303	-2,53%	1.115,00	1.091,50	1.125,50	1.096,50
19/06/2023	431.562	-0,13%	1.111,25	1.111,00	1.130,75	1.125,00
16/06/2023	696.434	-0,79%	1.144,50	1.121,00	1.147,00	1.126,50
15/06/2023	889.747	-0,26%	1.131,50	1.122,50	1.145,50	1.135,50
14/06/2023	826.331	2,11%	1.116,00	1.111,00	1.153,00	1.138,50
13/06/2023	809.159	0,18%	1.124,00	1.106,50	1.132,00	1.115,00
12/06/2023	773.539	-0,09%	1.125,00	1.111,00	1.128,00	1.113,00
09/06/2023	700.739	-0,71%	1.115,50	1.112,50	1.126,50	1.114,00
08/06/2023	640.293	-1,10%	1.135,00	1.116,50	1.138,00	1.122,00
07/06/2023	618.168	-1,00%	1.138,00	1.130,50	1.143,00	1.134,50
06/06/2023	503.837	1,01%	1.118,00	1.111,50	1.147,75	1.146,00
05/06/2023	564.458	-1,86%	1.152,50	1.129,50	1.159,50	1.134,50
02/06/2023	1.295.112	5,91%	1.115,00	1.114,00	1.160,00	1.156,00
01/06/2023	1.214.968	3,36%	1.071,25	1.066,50	1.092,75	1.091,50
31/05/2023	520.082	-3,15%	1.106,50	1.089,75	1.108,75	1.091,00
30/05/2023	1.170.248	0,04%	1.112,50	1.110,50	1.136,50	1.126,50
29/05/2023	751.463	1,72%	1.111,00	1.094,50	1.131,50	1.126,00
26/05/2023	751.463	1,72%	1.111,00	1.094,50	1.131,50	1.126,00
25/05/2023	1.145.097	0,50%	1.099,50	1.085,00	1.117,00	1.107,00
24/05/2023	2.123.030	-6,06%	1.144,00	1.091,75	1.145,50	1.101,50
23/05/2023	659.817	-0,93%	1.183,50	1.164,00	1.188,00	1.172,50
22/05/2023	415.307	0,17%	1.178,75	1.171,50	1.183,50	1.183,50
19/05/2023	675.415	1,63%	1.168,50	1.164,00	1.188,00	1.181,50
18/05/2023	497.674	0,91%	1.163,50	1.149,50	1.167,00	1.162,50
17/05/2023	702.179	0,66%	1.132,50	1.132,50	1.154,00	1.152,00
16/05/2023	903.170	-2,22%	1.154,00	1.140,00	1.161,50	1.144,50
15/05/2023	630.820	1,39%	1.169,50	1.160,50	1.173,75	1.170,50
12/05/2023	882.209	-2,16%	1.185,00	1.153,00	1.189,00	1.154,50
11/05/2023	1.371.607	0,30%	1.180,50	1.152,00	1.189,00	1.180,00
10/05/2023	1.198.838	0,60%	1.176,00	1.170,00	1.191,00	1.176,50
09/05/2023	1.160.270	-1,76%	1.187,50	1.155,50	1.187,50	1.169,50
08/05/2023	990.526	2,90%	1.162,00	1.161,50	1.192,50	1.190,50
05/05/2023	990.526	2,90%	1.162,00	1.161,50	1.192,50	1.190,50
04/05/2023	1.243.601	-2,94%	1.188,00	1.150,00	1.190,50	1.157,00