St James s Place PLC (STJ)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 30-12-2022 |
80.674 |
-0,68%
|
1.113,25
|
1.098,00
|
1.116,00
|
1.102,50
|
| 29-12-2022 |
147.297 |
0,91%
|
1.085,00
|
1.083,50
|
1.112,50
|
1.110,00
|
| 28-12-2022 |
127.434 |
0,46%
|
1.099,50
|
1.097,50
|
1.111,50
|
1.100,00
|
| 27-12-2022 |
47.850 |
0,69%
|
1.091,00
|
1.086,50
|
1.103,50
|
1.095,00
|
| 23-12-2022 |
47.850 |
0,69%
|
1.091,00
|
1.086,50
|
1.103,50
|
1.095,00
|
| 22-12-2022 |
176.766 |
-1,96%
|
1.115,50
|
1.087,00
|
1.121,50
|
1.087,50
|
| 21-12-2022 |
353.952 |
3,09%
|
1.081,00
|
1.078,50
|
1.110,50
|
1.109,25
|
| 20-12-2022 |
209.828 |
-1,33%
|
1.079,50
|
1.076,00
|
1.088,00
|
1.076,00
|
| 19-12-2022 |
197.338 |
-0,59%
|
1.096,00
|
1.088,00
|
1.100,50
|
1.090,50
|
| 16-12-2022 |
261.223 |
-2,71%
|
1.125,00
|
1.089,00
|
1.127,00
|
1.097,00
|
| 15-12-2022 |
268.324 |
-2,42%
|
1.152,50
|
1.127,50
|
1.152,50
|
1.127,50
|
| 14-12-2022 |
171.491 |
-0,17%
|
1.152,00
|
1.141,50
|
1.156,50
|
1.155,50
|
| 13-12-2022 |
423.471 |
2,66%
|
1.138,00
|
1.129,00
|
1.182,00
|
1.157,50
|
| 12-12-2022 |
214.303 |
-0,79%
|
1.137,00
|
1.121,25
|
1.139,00
|
1.127,50
|
| 09-12-2022 |
181.354 |
0,84%
|
1.133,50
|
1.119,00
|
1.139,50
|
1.136,50
|
| 08-12-2022 |
168.347 |
-0,71%
|
1.137,00
|
1.125,00
|
1.138,50
|
1.127,00
|
| 07-12-2022 |
220.742 |
-1,26%
|
1.151,50
|
1.132,50
|
1.152,00
|
1.135,00
|
| 06-12-2022 |
319.951 |
-1,71%
|
1.163,50
|
1.149,50
|
1.170,50
|
1.149,50
|
| 05-12-2022 |
157.922 |
-1,18%
|
1.189,50
|
1.166,00
|
1.189,50
|
1.169,50
|
| 02-12-2022 |
187.374 |
1,59%
|
1.170,75
|
1.163,50
|
1.192,75
|
1.183,50
|
| 01-12-2022 |
704.758 |
1,04%
|
1.174,00
|
1.165,00
|
1.188,50
|
1.165,00
|
| 30-11-2022 |
282.478 |
-0,13%
|
1.162,75
|
1.150,50
|
1.164,50
|
1.153,00
|
| 29-11-2022 |
224.749 |
-0,94%
|
1.164,00
|
1.152,00
|
1.171,00
|
1.154,50
|
| 28-11-2022 |
203.403 |
-0,72%
|
1.166,00
|
1.158,75
|
1.175,00
|
1.165,50
|
| 25-11-2022 |
106.955 |
-0,57%
|
1.174,00
|
1.165,00
|
1.182,00
|
1.174,00
|
| 24-11-2022 |
116.074 |
0,11%
|
1.176,50
|
1.175,50
|
1.191,50
|
1.180,75
|
| 23-11-2022 |
359.650 |
2,17%
|
1.158,50
|
1.145,00
|
1.179,75
|
1.179,50
|
| 22-11-2022 |
179.291 |
-2,04%
|
1.174,00
|
1.153,00
|
1.176,00
|
1.154,50
|
| 21-11-2022 |
298.753 |
-1,05%
|
1.185,00
|
1.169,50
|
1.190,50
|
1.178,50
|
| 18-11-2022 |
282.424 |
1,97%
|
1.176,00
|
1.166,50
|
1.200,00
|
1.191,00
|
| 17-11-2022 |
457.562 |
0,30%
|
1.166,50
|
1.151,00
|
1.171,00
|
1.168,00
|
| 16-11-2022 |
276.477 |
-2,43%
|
1.191,50
|
1.159,50
|
1.198,50
|
1.164,50
|
| 15-11-2022 |
286.385 |
-0,58%
|
1.197,00
|
1.183,00
|
1.199,50
|
1.193,50
|
| 14-11-2022 |
247.616 |
-0,50%
|
1.213,50
|
1.184,00
|
1.213,50
|
1.200,50
|
| 11-11-2022 |
498.992 |
4,60%
|
1.157,00
|
1.157,00
|
1.209,50
|
1.206,50
|
| 10-11-2022 |
522.708 |
6,86%
|
1.080,00
|
1.069,00
|
1.156,50
|
1.153,50
|
| 09-11-2022 |
324.413 |
-0,69%
|
1.084,50
|
1.068,00
|
1.086,00
|
1.079,50
|
| 08-11-2022 |
285.075 |
1,02%
|
1.064,50
|
1.064,50
|
1.087,00
|
1.087,00
|
| 07-11-2022 |
511.420 |
-0,05%
|
1.063,00
|
1.063,00
|
1.087,50
|
1.076,00
|
| 04-11-2022 |
349.890 |
2,43%
|
1.064,00
|
1.054,00
|
1.078,00
|
1.076,50
|
| 03-11-2022 |
395.243 |
-1,64%
|
1.052,00
|
1.035,50
|
1.059,50
|
1.051,00
|
| 02-11-2022 |
336.744 |
-0,42%
|
1.076,50
|
1.063,00
|
1.085,00
|
1.068,50
|
| 01-11-2022 |
379.734 |
0,37%
|
1.076,50
|
1.067,50
|
1.091,00
|
1.073,00
|
| 31-10-2022 |
291.346 |
0,00%
|
1.069,00
|
1.061,00
|
1.074,50
|
1.069,00
|
| 28-10-2022 |
330.552 |
-0,74%
|
1.056,00
|
1.048,50
|
1.076,00
|
1.069,00
|
| 27-10-2022 |
418.044 |
0,51%
|
1.062,50
|
1.054,00
|
1.082,50
|
1.077,00
|
| 26-10-2022 |
348.523 |
0,85%
|
1.057,50
|
1.044,00
|
1.073,00
|
1.071,50
|
| 25-10-2022 |
553.847 |
3,71%
|
1.032,50
|
1.016,50
|
1.064,00
|
1.062,50
|
| 24-10-2022 |
319.406 |
1,69%
|
1.016,50
|
1.000,50
|
1.027,50
|
1.024,50
|
| 21-10-2022 |
684.577 |
0,45%
|
988,00
|
979,60
|
1.013,00
|
1.007,50
|
| 20-10-2022 |
439.455 |
0,97%
|
976,20
|
969,80
|
1.008,00
|
1.003,00
|
| 19-10-2022 |
290.625 |
-1,50%
|
1.008,00
|
981,30
|
1.011,50
|
993,40
|
| 18-10-2022 |
402.300 |
1,28%
|
1.000,50
|
1.000,50
|
1.023,50
|
1.008,50
|
| 17-10-2022 |
368.989 |
2,94%
|
952,20
|
950,80
|
1.002,00
|
995,80
|
| 14-10-2022 |
787.228 |
1,83%
|
972,00
|
965,60
|
982,80
|
967,40
|
| 13-10-2022 |
857.929 |
3,53%
|
909,40
|
904,60
|
958,20
|
950,00
|
| 12-10-2022 |
680.044 |
-4,92%
|
971,40
|
916,80
|
971,40
|
917,60
|
| 11-10-2022 |
507.549 |
-3,78%
|
984,20
|
960,60
|
986,60
|
965,10
|
| 10-10-2022 |
289.694 |
1,91%
|
968,60
|
968,60
|
1.011,50
|
1.003,00
|
| 07-10-2022 |
434.893 |
-1,40%
|
986,60
|
976,40
|
1.001,00
|
984,20
|
| 06-10-2022 |
476.922 |
-3,13%
|
1.036,75
|
994,40
|
1.040,50
|
998,20
|
| 05-10-2022 |
368.767 |
-4,32%
|
1.073,50
|
1.028,00
|
1.079,00
|
1.030,50
|
| 04-10-2022 |
604.803 |
5,28%
|
1.032,50
|
1.032,50
|
1.079,50
|
1.077,00
|
| 03-10-2022 |
493.348 |
-1,26%
|
1.011,00
|
993,60
|
1.029,50
|
1.023,00
|
| 30-09-2022 |
427.261 |
4,00%
|
1.001,50
|
1.001,50
|
1.039,00
|
1.036,00
|
| 29-09-2022 |
552.059 |
-5,12%
|
1.036,00
|
987,80
|
1.040,50
|
996,20
|
| 28-09-2022 |
752.183 |
-3,23%
|
1.065,00
|
1.015,00
|
1.072,50
|
1.050,00
|
| 27-09-2022 |
835.994 |
1,45%
|
1.076,50
|
1.069,00
|
1.090,50
|
1.085,00
|
| 26-09-2022 |
657.464 |
0,33%
|
1.063,00
|
1.057,00
|
1.077,00
|
1.069,50
|
| 23-09-2022 |
625.743 |
1,00%
|
1.062,00
|
1.046,50
|
1.076,25
|
1.066,00
|
| 22-09-2022 |
187.064 |
-3,25%
|
1.074,00
|
1.055,50
|
1.090,50
|
1.055,50
|
| 21-09-2022 |
241.136 |
2,11%
|
1.071,50
|
1.060,00
|
1.091,00
|
1.091,00
|
| 20-09-2022 |
198.503 |
-2,38%
|
1.097,75
|
1.068,00
|
1.104,50
|
1.068,50
|
| 19-09-2022 |
178.866 |
-0,27%
|
1.076,50
|
1.076,50
|
1.108,50
|
1.094,50
|
| 16-09-2022 |
178.866 |
-0,27%
|
1.076,50
|
1.076,50
|
1.108,50
|
1.094,50
|
| 15-09-2022 |
252.029 |
0,78%
|
1.100,75
|
1.081,00
|
1.108,00
|
1.097,50
|
| 14-09-2022 |
227.153 |
-3,37%
|
1.116,50
|
1.083,00
|
1.120,50
|
1.089,00
|
| 13-09-2022 |
245.739 |
-3,39%
|
1.168,00
|
1.126,00
|
1.170,50
|
1.127,00
|
| 12-09-2022 |
190.226 |
2,33%
|
1.149,50
|
1.143,00
|
1.168,50
|
1.166,50
|
| 09-09-2022 |
209.782 |
0,89%
|
1.138,75
|
1.135,00
|
1.145,50
|
1.140,00
|
| 08-09-2022 |
401.559 |
0,53%
|
1.134,00
|
1.104,50
|
1.137,00
|
1.130,00
|
| 07-09-2022 |
314.078 |
1,35%
|
1.093,50
|
1.093,50
|
1.126,00
|
1.124,00
|
| 06-09-2022 |
278.926 |
3,69%
|
1.069,50
|
1.068,50
|
1.116,00
|
1.109,00
|
| 05-09-2022 |
232.356 |
-1,93%
|
1.073,50
|
1.050,00
|
1.073,50
|
1.069,50
|
| 02-09-2022 |
295.118 |
4,20%
|
1.054,25
|
1.050,00
|
1.095,50
|
1.090,50
|
| 01-09-2022 |
299.968 |
-6,14%
|
1.098,50
|
1.046,50
|
1.098,50
|
1.046,50
|
| 31-08-2022 |
195.103 |
-0,40%
|
1.129,00
|
1.106,00
|
1.130,50
|
1.115,00
|
| 30-08-2022 |
279.305 |
-0,97%
|
1.118,50
|
1.117,00
|
1.147,00
|
1.119,50
|
| 29-08-2022 |
222.075 |
-1,27%
|
1.146,00
|
1.128,50
|
1.159,50
|
1.130,50
|
| 26-08-2022 |
222.075 |
-1,27%
|
1.146,00
|
1.128,50
|
1.159,50
|
1.130,50
|
| 25-08-2022 |
183.724 |
-1,12%
|
1.144,25
|
1.142,50
|
1.159,50
|
1.145,00
|
| 24-08-2022 |
163.878 |
-0,90%
|
1.163,00
|
1.139,50
|
1.168,00
|
1.158,00
|
| 23-08-2022 |
154.723 |
-0,30%
|
1.159,50
|
1.159,50
|
1.177,50
|
1.168,50
|
| 22-08-2022 |
131.497 |
-4,01%
|
1.214,25
|
1.171,00
|
1.217,75
|
1.172,00
|
| 19-08-2022 |
181.531 |
-1,37%
|
1.229,00
|
1.216,00
|
1.233,50
|
1.221,00
|
| 18-08-2022 |
115.577 |
0,65%
|
1.227,50
|
1.223,00
|
1.240,50
|
1.238,00
|
| 17-08-2022 |
310.209 |
-1,84%
|
1.252,50
|
1.225,50
|
1.258,00
|
1.230,00
|
| 16-08-2022 |
201.215 |
-0,56%
|
1.259,25
|
1.244,50
|
1.260,00
|
1.253,00
|
| 15-08-2022 |
158.903 |
0,08%
|
1.260,00
|
1.250,50
|
1.264,00
|
1.260,00
|
| 12-08-2022 |
225.414 |
-0,20%
|
1.258,25
|
1.254,50
|
1.267,50
|
1.259,00
|
Por favor leia o