St James s Place PLC (STJ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	145.449	-1,44%	798,40	791,40	802,60	794,80
06/10/2023	527.837	0,90%	798,80	793,20	815,30	806,00
05/10/2023	227.762	0,55%	796,00	796,00	809,00	798,80
04/10/2023	294.254	-0,28%	786,20	786,20	810,80	794,40
03/10/2023	257.235	-1,75%	803,60	796,20	812,60	796,60
02/10/2023	262.470	-2,67%	833,70	805,60	836,20	810,80
29/09/2023	192.179	2,16%	818,40	818,40	839,80	833,00
28/09/2023	190.388	0,42%	811,60	800,60	816,60	815,40
27/09/2023	235.535	-2,43%	826,80	811,40	831,80	812,00
26/09/2023	293.855	1,61%	815,00	811,60	838,60	832,20
25/09/2023	376.613	-2,43%	836,80	812,80	836,80	819,00
22/09/2023	207.834	0,62%	827,20	825,00	843,60	839,40
21/09/2023	253.097	-1,49%	844,00	830,00	848,00	834,20
20/09/2023	153.534	0,31%	842,00	841,60	855,40	846,80
19/09/2023	267.886	0,88%	830,20	830,00	850,20	844,20
18/09/2023	230.441	-3,35%	869,80	835,80	869,80	836,80
15/09/2023	328.471	-0,23%	870,80	863,00	875,80	865,80
14/09/2023	230.983	1,12%	857,20	848,20	869,00	867,80
13/09/2023	210.230	-0,07%	851,80	847,80	860,80	858,20
12/09/2023	177.311	-0,67%	867,60	856,80	871,00	858,80
11/09/2023	259.994	1,89%	859,00	855,60	865,60	864,60
08/09/2023	215.038	0,19%	850,60	840,40	854,00	848,60
07/09/2023	487.612	-0,94%	844,20	840,40	859,40	847,00
06/09/2023	440.980	-2,26%	864,20	854,20	868,20	855,00
05/09/2023	218.102	-0,21%	872,20	872,00	881,80	874,80
04/09/2023	292.711	-0,68%	886,60	874,80	891,30	876,60
01/09/2023	265.394	-0,09%	885,40	873,80	886,00	882,60
31/08/2023	429.013	0,82%	880,00	879,50	887,40	883,40
30/08/2023	301.196	-0,07%	881,80	873,60	882,40	876,20
29/08/2023	327.100	3,35%	860,00	857,80	877,20	876,80
28/08/2023	141.753	-1,28%	853,00	846,80	859,20	848,40
25/08/2023	141.753	-1,28%	853,00	846,80	859,20	848,40
24/08/2023	207.331	-1,40%	867,20	858,20	870,40	859,40
23/08/2023	243.446	0,97%	864,60	859,80	876,20	871,60
22/08/2023	332.137	0,87%	869,00	857,00	871,20	863,20
21/08/2023	334.188	0,12%	857,80	852,10	866,20	855,80
18/08/2023	299.613	-2,09%	864,60	851,00	865,00	854,80
17/08/2023	158.253	-1,07%	877,20	870,60	883,00	873,00
16/08/2023	222.341	-1,08%	892,90	878,40	897,60	882,40
15/08/2023	297.092	-0,76%	900,20	884,20	900,20	892,00
14/08/2023	246.300	-0,07%	893,80	889,60	901,40	898,80
11/08/2023	231.851	-1,98%	912,40	898,80	917,60	899,40
10/08/2023	245.181	0,97%	915,00	914,20	927,00	917,60
09/08/2023	262.803	-1,65%	931,80	908,20	937,80	908,80
08/08/2023	473.312	1,25%	910,20	909,00	933,20	924,00
07/08/2023	300.926	0,95%	908,00	900,40	915,20	912,60
04/08/2023	828.685	4,03%	894,20	880,00	915,20	904,00
03/08/2023	595.855	-3,70%	892,80	868,40	900,60	869,00
02/08/2023	543.861	-1,68%	913,20	895,80	916,00	902,40
01/08/2023	348.059	-2,22%	940,60	915,40	940,60	917,80
31/07/2023	324.383	-1,10%	942,40	932,40	944,60	938,60
28/07/2023	862.839	-4,97%	985,00	947,30	986,80	949,00
27/07/2023	1.799.888	-15,39%	1.083,00	984,60	1.090,00	998,60
26/07/2023	306.664	0,49%	1.173,00	1.168,50	1.185,50	1.180,25
25/07/2023	137.067	-0,09%	1.173,00	1.167,00	1.176,50	1.174,50
24/07/2023	219.022	1,25%	1.154,00	1.152,00	1.181,00	1.175,50
21/07/2023	132.527	-1,32%	1.169,50	1.161,00	1.178,50	1.161,00
20/07/2023	324.013	1,47%	1.162,50	1.161,00	1.181,50	1.176,50
19/07/2023	257.749	4,37%	1.125,50	1.125,50	1.168,00	1.159,50
18/07/2023	113.143	1,74%	1.093,00	1.092,00	1.111,00	1.111,00
17/07/2023	176.324	-0,73%	1.089,00	1.087,00	1.099,00	1.092,00
14/07/2023	130.951	0,14%	1.089,00	1.089,00	1.109,50	1.100,00
13/07/2023	322.164	-0,72%	1.093,50	1.081,50	1.102,00	1.098,50
12/07/2023	184.676	2,45%	1.080,00	1.078,50	1.108,00	1.106,50
11/07/2023	125.083	0,23%	1.077,00	1.074,75	1.082,00	1.080,00
10/07/2023	123.839	1,13%	1.064,00	1.062,00	1.080,50	1.077,50
07/07/2023	183.317	0,28%	1.052,50	1.051,00	1.066,50	1.065,50
06/07/2023	233.431	-1,89%	1.073,00	1.059,50	1.080,50	1.062,50
05/07/2023	213.874	-1,81%	1.095,00	1.082,00	1.099,00	1.083,00
04/07/2023	68.407	0,32%	1.097,00	1.097,00	1.105,50	1.103,00
03/07/2023	208.111	1,57%	1.087,75	1.087,00	1.101,50	1.099,50
30/06/2023	118.277	1,64%	1.066,00	1.066,00	1.084,00	1.082,50
29/06/2023	156.409	-1,11%	1.072,50	1.057,50	1.073,00	1.065,00
28/06/2023	379.059	1,56%	1.070,00	1.065,00	1.082,25	1.077,00
27/06/2023	220.282	0,09%	1.062,50	1.054,00	1.066,50	1.060,50
26/06/2023	160.567	-0,28%	1.059,50	1.044,25	1.061,00	1.059,50
23/06/2023	212.029	-1,80%	1.069,25	1.057,50	1.072,50	1.062,50
22/06/2023	256.533	-1,01%	1.078,00	1.076,50	1.096,00	1.082,00
21/06/2023	129.946	-0,46%	1.107,50	1.091,50	1.109,50	1.093,00
20/06/2023	169.823	-1,22%	1.103,00	1.090,50	1.107,00	1.098,00
19/06/2023	203.379	-1,51%	1.120,00	1.108,00	1.120,00	1.111,50
16/06/2023	205.109	-0,79%	1.138,00	1.123,50	1.145,50	1.128,50
15/06/2023	194.236	-0,92%	1.144,00	1.134,00	1.150,00	1.137,50
14/06/2023	104.215	-0,04%	1.141,00	1.139,50	1.154,00	1.148,00
13/06/2023	182.200	0,31%	1.151,50	1.138,75	1.154,00	1.148,50
12/06/2023	194.013	-1,25%	1.140,00	1.140,00	1.160,00	1.145,00
09/06/2023	140.847	-0,56%	1.162,25	1.150,50	1.163,50	1.159,50
08/06/2023	204.919	0,60%	1.154,00	1.153,50	1.168,00	1.166,00
07/06/2023	151.954	-0,52%	1.160,00	1.151,00	1.161,00	1.159,00
06/06/2023	103.812	1,44%	1.144,00	1.144,00	1.166,00	1.165,00
05/06/2023	214.758	-0,95%	1.161,00	1.146,50	1.169,50	1.148,50
02/06/2023	164.044	2,84%	1.132,50	1.132,50	1.159,50	1.159,50
01/06/2023	215.048	0,81%	1.122,00	1.117,00	1.128,00	1.127,50
31/05/2023	58.149	-0,27%	1.120,50	1.117,00	1.129,00	1.121,00
30/05/2023	232.545	0,94%	1.108,50	1.108,00	1.133,50	1.124,00
29/05/2023	172.644	0,72%	1.110,50	1.098,00	1.115,50	1.113,50
26/05/2023	172.644	0,72%	1.110,50	1.098,00	1.115,50	1.113,50
25/05/2023	171.186	-0,14%	1.104,00	1.087,50	1.108,50	1.105,50
24/05/2023	208.797	-2,85%	1.129,00	1.103,00	1.129,00	1.107,00
23/05/2023	156.731	-1,26%	1.147,50	1.138,25	1.161,00	1.139,50