Scottish & Southern Energy PLC (SSE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17-07-2024 |
248.331 |
0,36%
|
1.820,00
|
1.817,50
|
1.840,50
|
1.834,00
|
| 16-07-2024 |
355.774 |
0,36%
|
1.815,00
|
1.810,00
|
1.830,25
|
1.827,50
|
| 15-07-2024 |
450.265 |
-2,32%
|
1.861,50
|
1.814,50
|
1.861,50
|
1.821,00
|
| 12-07-2024 |
311.407 |
-0,65%
|
1.880,00
|
1.855,50
|
1.892,50
|
1.864,25
|
| 11-07-2024 |
276.352 |
1,76%
|
1.856,50
|
1.845,50
|
1.893,00
|
1.876,50
|
| 10-07-2024 |
550.607 |
0,99%
|
1.828,50
|
1.828,50
|
1.848,50
|
1.844,00
|
| 09-07-2024 |
220.466 |
-0,30%
|
1.830,50
|
1.824,50
|
1.849,00
|
1.826,00
|
| 08-07-2024 |
479.378 |
-1,08%
|
1.846,50
|
1.829,00
|
1.855,50
|
1.831,50
|
| 05-07-2024 |
518.481 |
0,86%
|
1.844,25
|
1.839,00
|
1.856,00
|
1.851,50
|
| 04-07-2024 |
219.450 |
1,20%
|
1.818,50
|
1.813,00
|
1.837,00
|
1.835,75
|
| 03-07-2024 |
246.653 |
1,51%
|
1.801,75
|
1.792,50
|
1.817,00
|
1.814,00
|
| 02-07-2024 |
356.403 |
-0,79%
|
1.793,00
|
1.781,75
|
1.796,50
|
1.787,00
|
| 01-07-2024 |
433.065 |
0,66%
|
1.789,50
|
1.788,00
|
1.815,50
|
1.801,25
|
| 28-06-2024 |
322.317 |
0,45%
|
1.785,50
|
1.776,50
|
1.801,00
|
1.789,50
|
| 27-06-2024 |
410.282 |
-2,06%
|
1.811,50
|
1.775,00
|
1.817,00
|
1.781,50
|
| 26-06-2024 |
279.537 |
-0,47%
|
1.837,00
|
1.802,50
|
1.838,50
|
1.819,00
|
| 25-06-2024 |
303.621 |
-0,23%
|
1.832,00
|
1.819,25
|
1.842,50
|
1.827,50
|
| 24-06-2024 |
408.396 |
0,07%
|
1.818,50
|
1.806,50
|
1.838,00
|
1.831,75
|
| 21-06-2024 |
394.239 |
-0,33%
|
1.836,00
|
1.820,50
|
1.844,50
|
1.830,50
|
| 20-06-2024 |
323.979 |
2,00%
|
1.807,75
|
1.799,50
|
1.843,00
|
1.836,50
|
| 19-06-2024 |
478.369 |
0,14%
|
1.802,00
|
1.788,00
|
1.807,50
|
1.800,50
|
| 18-06-2024 |
514.108 |
3,51%
|
1.751,00
|
1.746,50
|
1.802,50
|
1.798,00
|
| 17-06-2024 |
400.377 |
-1,89%
|
1.771,00
|
1.730,00
|
1.771,00
|
1.737,00
|
| 14-06-2024 |
798.135 |
-0,51%
|
1.780,50
|
1.761,00
|
1.784,50
|
1.770,50
|
| 13-06-2024 |
274.020 |
-0,06%
|
1.766,50
|
1.758,50
|
1.786,50
|
1.779,50
|
| 12-06-2024 |
467.423 |
0,37%
|
1.778,50
|
1.763,50
|
1.800,00
|
1.780,50
|
| 11-06-2024 |
599.043 |
-0,59%
|
1.804,50
|
1.755,00
|
1.816,25
|
1.774,00
|
| 10-06-2024 |
344.911 |
0,25%
|
1.773,00
|
1.765,50
|
1.785,50
|
1.784,50
|
| 07-06-2024 |
371.950 |
-0,25%
|
1.787,00
|
1.756,00
|
1.792,00
|
1.780,00
|
| 06-06-2024 |
614.131 |
-0,53%
|
1.784,50
|
1.771,00
|
1.800,25
|
1.784,50
|
| 05-06-2024 |
356.333 |
0,39%
|
1.800,00
|
1.784,00
|
1.806,50
|
1.794,00
|
| 04-06-2024 |
461.768 |
0,53%
|
1.776,50
|
1.776,00
|
1.799,00
|
1.787,00
|
| 03-06-2024 |
680.221 |
1,51%
|
1.777,50
|
1.756,00
|
1.784,50
|
1.777,50
|
| 31-05-2024 |
635.378 |
2,28%
|
1.719,00
|
1.717,50
|
1.759,50
|
1.751,00
|
| 30-05-2024 |
1.057.027 |
0,21%
|
1.701,00
|
1.701,00
|
1.716,50
|
1.712,00
|
| 29-05-2024 |
739.095 |
-2,26%
|
1.736,00
|
1.704,00
|
1.742,00
|
1.708,50
|
| 28-05-2024 |
576.683 |
0,46%
|
1.752,00
|
1.733,50
|
1.759,50
|
1.748,00
|
| 27-05-2024 |
0 |
-1,47%
|
1.754,50
|
1.738,50
|
1.767,50
|
1.740,00
|
| 24-05-2024 |
618.198 |
-1,47%
|
1.754,50
|
1.738,50
|
1.767,50
|
1.740,00
|
| 23-05-2024 |
998.798 |
-2,43%
|
1.817,00
|
1.760,00
|
1.819,25
|
1.766,00
|
| 22-05-2024 |
840.560 |
0,84%
|
1.767,50
|
1.753,50
|
1.812,00
|
1.810,00
|
| 21-05-2024 |
703.033 |
-1,52%
|
1.817,00
|
1.792,25
|
1.820,50
|
1.795,00
|
| 20-05-2024 |
433.782 |
-0,31%
|
1.835,00
|
1.822,50
|
1.840,00
|
1.822,75
|
| 17-05-2024 |
609.007 |
-1,55%
|
1.859,50
|
1.825,00
|
1.859,50
|
1.828,50
|
| 16-05-2024 |
640.270 |
-0,15%
|
1.863,00
|
1.853,50
|
1.866,50
|
1.857,25
|
| 15-05-2024 |
375.084 |
1,67%
|
1.837,50
|
1.833,50
|
1.863,00
|
1.860,00
|
| 14-05-2024 |
312.594 |
1,55%
|
1.804,50
|
1.804,50
|
1.833,50
|
1.829,50
|
| 13-05-2024 |
334.404 |
-0,99%
|
1.820,00
|
1.800,50
|
1.820,50
|
1.801,50
|
| 10-05-2024 |
425.692 |
1,20%
|
1.803,00
|
1.802,50
|
1.836,00
|
1.819,50
|
| 09-05-2024 |
389.299 |
0,13%
|
1.788,50
|
1.764,50
|
1.800,00
|
1.798,00
|
| 08-05-2024 |
644.831 |
1,11%
|
1.783,00
|
1.775,50
|
1.799,75
|
1.795,75
|
| 07-05-2024 |
657.619 |
3,59%
|
1.735,50
|
1.731,50
|
1.776,25
|
1.776,00
|
| 06-05-2024 |
0 |
1,09%
|
1.702,00
|
1.699,00
|
1.730,00
|
1.714,50
|
| 03-05-2024 |
535.973 |
1,09%
|
1.702,00
|
1.699,00
|
1.730,00
|
1.714,50
|
| 02-05-2024 |
578.064 |
1,65%
|
1.674,00
|
1.674,00
|
1.706,00
|
1.696,00
|
| 01-05-2024 |
147.790 |
0,03%
|
1.678,50
|
1.664,50
|
1.684,00
|
1.668,50
|
| 30-04-2024 |
527.859 |
-0,80%
|
1.676,50
|
1.656,00
|
1.685,50
|
1.668,00
|
| 29-04-2024 |
508.710 |
1,51%
|
1.662,00
|
1.659,50
|
1.690,50
|
1.681,50
|
| 26-04-2024 |
479.812 |
0,27%
|
1.657,50
|
1.654,50
|
1.667,50
|
1.656,50
|
| 25-04-2024 |
403.863 |
-0,09%
|
1.658,00
|
1.633,50
|
1.666,00
|
1.652,00
|
| 24-04-2024 |
697.805 |
-0,84%
|
1.668,00
|
1.648,00
|
1.668,00
|
1.653,50
|
| 23-04-2024 |
452.711 |
0,06%
|
1.678,75
|
1.658,00
|
1.684,00
|
1.667,50
|
| 22-04-2024 |
505.872 |
0,54%
|
1.674,50
|
1.636,00
|
1.678,00
|
1.666,50
|
| 19-04-2024 |
336.658 |
0,39%
|
1.653,50
|
1.636,50
|
1.657,50
|
1.657,50
|
| 18-04-2024 |
544.390 |
1,79%
|
1.639,00
|
1.639,00
|
1.657,00
|
1.651,00
|
| 17-04-2024 |
402.802 |
-0,06%
|
1.611,00
|
1.598,50
|
1.634,00
|
1.622,00
|
| 16-04-2024 |
685.660 |
-1,67%
|
1.640,50
|
1.619,50
|
1.660,50
|
1.623,00
|
| 15-04-2024 |
851.408 |
-0,93%
|
1.665,00
|
1.648,50
|
1.671,50
|
1.650,50
|
| 12-04-2024 |
749.130 |
3,82%
|
1.620,50
|
1.619,50
|
1.677,00
|
1.666,00
|
| 11-04-2024 |
674.086 |
1,21%
|
1.581,00
|
1.576,00
|
1.623,00
|
1.604,75
|
| 10-04-2024 |
576.863 |
-1,15%
|
1.613,75
|
1.570,00
|
1.625,50
|
1.585,50
|
| 09-04-2024 |
285.335 |
-0,22%
|
1.601,50
|
1.594,00
|
1.616,00
|
1.604,00
|
| 08-04-2024 |
316.126 |
1,24%
|
1.592,00
|
1.586,50
|
1.610,75
|
1.607,50
|
| 05-04-2024 |
450.732 |
-2,52%
|
1.612,00
|
1.582,00
|
1.620,00
|
1.587,75
|
| 04-04-2024 |
479.232 |
0,76%
|
1.615,00
|
1.608,50
|
1.637,50
|
1.628,75
|
| 03-04-2024 |
481.695 |
-1,40%
|
1.629,50
|
1.608,50
|
1.629,50
|
1.616,50
|
| 02-04-2024 |
471.794 |
-0,70%
|
1.651,00
|
1.632,00
|
1.651,00
|
1.639,50
|
| 01-04-2024 |
0 |
-0,57%
|
1.668,50
|
1.637,50
|
1.671,50
|
1.651,00
|
| 28-03-2024 |
343.621 |
-0,57%
|
1.668,50
|
1.637,50
|
1.671,50
|
1.651,00
|
| 27-03-2024 |
584.989 |
2,95%
|
1.622,50
|
1.613,00
|
1.662,50
|
1.660,50
|
| 26-03-2024 |
407.709 |
-0,40%
|
1.620,00
|
1.603,00
|
1.621,00
|
1.613,00
|
| 25-03-2024 |
289.338 |
0,06%
|
1.619,50
|
1.606,50
|
1.622,00
|
1.619,50
|
| 22-03-2024 |
345.191 |
0,19%
|
1.621,50
|
1.611,75
|
1.628,00
|
1.618,50
|
| 21-03-2024 |
554.899 |
-0,12%
|
1.623,50
|
1.612,75
|
1.639,00
|
1.615,50
|
| 20-03-2024 |
541.203 |
1,19%
|
1.598,00
|
1.595,50
|
1.631,00
|
1.617,50
|
| 19-03-2024 |
377.557 |
-0,75%
|
1.605,00
|
1.586,50
|
1.605,00
|
1.598,50
|
| 18-03-2024 |
628.174 |
1,87%
|
1.583,50
|
1.577,00
|
1.612,00
|
1.610,50
|
| 15-03-2024 |
368.002 |
0,13%
|
1.584,00
|
1.580,00
|
1.598,50
|
1.581,00
|
| 14-03-2024 |
667.160 |
0,33%
|
1.577,50
|
1.574,00
|
1.606,50
|
1.579,00
|
| 13-03-2024 |
759.774 |
-0,49%
|
1.595,75
|
1.568,50
|
1.604,50
|
1.573,75
|
| 12-03-2024 |
876.862 |
-2,38%
|
1.623,00
|
1.580,50
|
1.623,00
|
1.581,50
|
| 11-03-2024 |
636.744 |
-2,03%
|
1.647,50
|
1.616,75
|
1.653,50
|
1.620,00
|
| 08-03-2024 |
397.654 |
-0,87%
|
1.660,50
|
1.643,00
|
1.662,00
|
1.653,50
|
| 07-03-2024 |
587.057 |
0,09%
|
1.671,50
|
1.660,00
|
1.686,75
|
1.668,00
|
| 06-03-2024 |
851.290 |
0,30%
|
1.653,00
|
1.649,50
|
1.697,00
|
1.666,50
|
| 05-03-2024 |
602.540 |
2,39%
|
1.628,50
|
1.621,75
|
1.663,50
|
1.661,50
|
| 04-03-2024 |
482.960 |
-1,29%
|
1.642,50
|
1.610,50
|
1.647,00
|
1.622,75
|
| 01-03-2024 |
641.056 |
0,86%
|
1.633,00
|
1.629,50
|
1.654,00
|
1.644,00
|
| 29-02-2024 |
525.072 |
1,34%
|
1.618,50
|
1.618,50
|
1.643,00
|
1.630,00
|
| 28-02-2024 |
744.563 |
1,34%
|
1.606,00
|
1.583,50
|
1.610,50
|
1.608,50
|
Por favor leia o