Taylor Wimpey PLC (TW/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13-05-2024	0	1,22%	143,85	143,85	145,55	145,05
10-05-2024	2.036.334	1,22%	143,85	143,85	145,55	145,05
09-05-2024	2.434.143	1,52%	140,90	140,30	143,65	143,30
08-05-2024	1.440.426	-0,25%	141,50	140,00	141,60	141,15
07-05-2024	2.592.705	2,20%	141,05	139,55	141,65	141,50
06-05-2024	0	3,71%	134,50	133,85	138,45	138,45
03-05-2024	2.386.955	3,71%	134,50	133,85	138,45	138,45
02-05-2024	1.183.106	1,64%	131,40	131,40	133,75	133,50
01-05-2024	938.161	-0,42%	132,90	130,90	133,45	131,35
30-04-2024	2.560.474	-2,28%	135,05	131,80	135,50	131,90
29-04-2024	1.887.014	0,35%	134,85	134,05	135,65	134,975
26-04-2024	2.133.568	2,17%	133,15	132,60	135,10	134,50
25-04-2024	1.904.007	-0,04%	131,05	130,50	134,00	131,65
24-04-2024	1.760.487	-1,53%	133,75	130,75	133,75	131,70
23-04-2024	1.925.903	1,02%	133,50	132,25	133,80	133,75
22-04-2024	1.907.930	1,11%	132,25	131,70	133,725	132,40
19-04-2024	2.121.610	-0,95%	131,00	129,60	131,45	130,95
18-04-2024	1.619.521	0,69%	131,90	130,25	132,45	132,20
17-04-2024	2.330.163	-0,38%	131,225	130,75	132,95	131,30
16-04-2024	2.083.950	-1,97%	131,55	130,85	132,60	131,80
15-04-2024	2.192.986	-0,11%	135,65	133,70	136,425	134,45
12-04-2024	3.672.242	3,16%	134,85	133,475	136,30	134,60
11-04-2024	2.252.606	0,60%	129,60	129,45	131,225	130,475
10-04-2024	3.341.238	-1,56%	132,60	129,55	134,15	129,70
09-04-2024	1.702.729	-1,16%	132,35	131,15	132,70	131,75
08-04-2024	654.800	0,95%	132,25	131,45	133,65	133,30
05-04-2024	1.639.331	-1,60%	132,35	131,45	132,95	132,05
04-04-2024	1.446.251	0,94%	132,95	132,50	134,65	134,20
03-04-2024	2.529.578	-0,15%	132,90	131,25	133,30	132,95
02-04-2024	3.367.855	-3,09%	136,725	132,75	136,725	133,15
01-04-2024	0	-2,21%	137,15	136,35	138,10	137,40
28-03-2024	2.787.421	-2,21%	137,15	136,35	138,10	137,40
27-03-2024	1.837.548	-0,07%	140,70	139,85	141,20	140,50
26-03-2024	1.665.637	0,46%	139,30	137,90	140,75	140,60
25-03-2024	2.030.614	-0,64%	140,65	139,35	140,80	139,95
22-03-2024	2.529.428	-0,74%	142,35	140,05	142,40	140,85
21-03-2024	2.479.264	2,58%	139,40	138,65	141,95	141,90
20-03-2024	2.094.135	1,17%	137,60	137,60	139,45	138,325
19-03-2024	2.470.755	-2,02%	138,45	136,40	138,70	136,725
18-03-2024	2.334.892	0,38%	139,80	139,25	141,40	139,55
15-03-2024	2.482.570	-1,12%	140,65	138,55	140,65	139,025
14-03-2024	2.617.399	0,46%	140,35	139,90	142,75	140,60
13-03-2024	3.461.845	-0,46%	140,75	139,40	141,00	139,95
12-03-2024	2.779.997	0,54%	139,95	138,85	141,55	140,60
11-03-2024	1.940.156	0,14%	138,80	138,25	141,10	139,85
08-03-2024	2.706.097	-0,29%	139,40	137,65	139,65	139,65
07-03-2024	2.205.866	0,67%	138,85	138,40	140,40	140,05
06-03-2024	4.397.130	0,02%	139,10	138,00	141,85	139,125
05-03-2024	2.396.454	0,14%	138,45	138,15	139,70	139,10
04-03-2024	2.910.385	-0,79%	139,10	137,40	139,50	138,90
01-03-2024	3.499.327	1,32%	139,25	138,00	140,425	140,00
29-02-2024	3.602.035	2,89%	134,50	133,95	138,65	138,175
28-02-2024	5.509.861	-4,07%	135,40	132,95	138,55	134,30
27-02-2024	3.700.394	-1,22%	142,575	138,80	142,85	140,00
26-02-2024	4.984.986	-2,86%	142,575	140,00	145,30	141,725
23-02-2024	1.568.620	-0,03%	146,50	144,55	146,95	145,90
22-02-2024	2.316.898	-0,31%	148,10	144,975	148,20	145,95
21-02-2024	1.925.106	0,76%	145,80	145,35	146,90	146,40
20-02-2024	1.815.708	-0,38%	146,15	144,45	146,40	145,30
19-02-2024	984.257	-0,14%	145,80	144,90	146,45	145,85
16-02-2024	2.310.306	0,28%	147,00	145,10	147,20	146,05
15-02-2024	1.152.611	1,01%	145,20	144,20	146,10	145,65
14-02-2024	2.024.771	2,20%	143,20	143,05	145,55	144,20
13-02-2024	2.259.786	-4,50%	147,40	140,90	147,55	141,10
12-02-2024	1.249.295	0,89%	148,15	146,35	148,15	147,75
09-02-2024	1.233.045	0,79%	145,40	144,80	146,60	146,45
08-02-2024	2.251.622	-2,40%	148,40	145,25	149,20	145,30
07-02-2024	3.033.099	1,17%	148,40	147,45	150,50	148,875
06-02-2024	1.585.452	1,15%	146,50	145,15	147,60	147,15
05-02-2024	1.348.391	-1,27%	146,70	145,375	147,95	145,475
02-02-2024	2.029.476	0,96%	148,70	146,50	149,25	147,35
01-02-2024	1.922.503	-1,57%	147,40	145,95	148,85	145,95
31-01-2024	2.117.585	0,39%	149,25	147,60	150,00	148,275
30-01-2024	1.774.363	1,37%	146,40	145,60	147,75	147,70
29-01-2024	1.174.426	-0,38%	146,20	144,45	146,20	145,70
26-01-2024	1.800.049	1,07%	145,70	144,30	146,40	146,25
25-01-2024	2.046.140	0,10%	144,00	142,85	145,10	144,70
24-01-2024	2.994.250	0,28%	144,45	142,75	145,15	144,55
23-01-2024	1.942.712	-1,54%	147,00	144,10	147,55	144,15
22-01-2024	2.123.181	2,38%	144,75	143,80	146,75	146,40
19-01-2024	2.223.684	-0,14%	144,40	142,35	145,80	143,00
18-01-2024	2.790.237	1,74%	141,85	141,50	143,525	143,20
17-01-2024	3.068.738	-2,56%	141,65	139,90	141,85	140,75
16-01-2024	1.705.908	0,42%	143,25	143,00	145,30	144,45
15-01-2024	2.229.516	-0,07%	144,55	143,30	144,95	143,85
12-01-2024	2.561.275	0,14%	144,35	143,80	146,40	143,95
11-01-2024	4.302.056	-2,84%	149,40	143,60	149,575	143,75
10-01-2024	2.313.844	1,54%	146,30	146,05	148,65	147,95
09-01-2024	3.568.926	-1,52%	148,15	145,30	148,20	145,70
08-01-2024	2.331.543	2,67%	144,10	144,10	148,05	147,95
05-01-2024	3.646.868	-0,04%	143,50	142,00	144,50	144,10
04-01-2024	1.914.267	1,19%	143,00	142,70	144,15	144,15
03-01-2024	3.260.497	-0,56%	144,60	141,45	144,60	142,45
02-01-2024	1.914.449	-1,85%	146,35	143,20	147,10	143,25
29-12-2023	763.217	0,79%	144,80	144,65	146,10	145,95
28-12-2023	1.286.097	-0,21%	145,10	143,70	145,40	144,80
27-12-2023	1.810.109	0,07%	145,30	143,50	145,85	145,10
26-12-2023	1.927.099	0,69%	143,75	142,90	145,15	145,00
22-12-2023	1.927.099	0,69%	143,75	142,90	145,15	145,00
21-12-2023	2.705.972	-0,62%	144,45	143,35	144,80	144,00