Taylor Wimpey PLC (TW/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-0,65%
|
156,85
|
155,40
|
156,95
|
155,775
|
| 17-07-2024 |
1.055.485 |
-0,65%
|
156,85
|
155,40
|
156,95
|
155,775
|
| 16-07-2024 |
1.119.625 |
0,19%
|
155,60
|
155,40
|
157,15
|
156,80
|
| 15-07-2024 |
1.186.162 |
-0,51%
|
156,25
|
155,30
|
158,025
|
156,50
|
| 12-07-2024 |
1.699.812 |
1,71%
|
155,35
|
154,20
|
157,40
|
157,30
|
| 11-07-2024 |
1.597.304 |
1,98%
|
152,30
|
150,50
|
154,70
|
154,65
|
| 10-07-2024 |
1.408.055 |
0,93%
|
150,50
|
149,00
|
151,70
|
151,65
|
| 09-07-2024 |
2.257.380 |
-2,74%
|
155,35
|
150,25
|
155,60
|
150,25
|
| 08-07-2024 |
2.333.882 |
1,33%
|
153,00
|
153,00
|
154,90
|
154,475
|
| 05-07-2024 |
3.205.651 |
2,32%
|
149,95
|
149,95
|
155,50
|
152,45
|
| 04-07-2024 |
770.138 |
1,19%
|
148,85
|
148,15
|
149,60
|
149,00
|
| 03-07-2024 |
1.300.694 |
1,87%
|
145,80
|
145,40
|
147,80
|
147,25
|
| 02-07-2024 |
2.334.685 |
0,07%
|
143,45
|
143,05
|
145,30
|
144,55
|
| 01-07-2024 |
2.796.498 |
1,48%
|
144,25
|
143,65
|
146,00
|
144,45
|
| 28-06-2024 |
1.415.232 |
0,39%
|
142,75
|
141,50
|
142,85
|
142,35
|
| 27-06-2024 |
1.149.876 |
-0,14%
|
142,45
|
141,80
|
143,10
|
141,80
|
| 26-06-2024 |
2.487.854 |
-1,18%
|
144,35
|
141,65
|
144,85
|
142,00
|
| 25-06-2024 |
1.993.816 |
-0,28%
|
143,50
|
142,65
|
144,35
|
143,70
|
| 24-06-2024 |
1.483.108 |
-0,10%
|
143,15
|
142,95
|
145,35
|
144,10
|
| 21-06-2024 |
885.879 |
-0,31%
|
145,35
|
143,80
|
145,35
|
144,25
|
| 20-06-2024 |
1.925.813 |
0,80%
|
144,10
|
144,10
|
145,90
|
144,70
|
| 19-06-2024 |
1.654.710 |
-2,81%
|
147,60
|
143,40
|
147,70
|
143,55
|
| 18-06-2024 |
1.309.852 |
-0,91%
|
150,55
|
147,60
|
150,65
|
147,70
|
| 17-06-2024 |
1.698.625 |
0,40%
|
149,25
|
148,65
|
151,30
|
149,05
|
| 14-06-2024 |
1.650.716 |
-0,24%
|
149,60
|
146,45
|
149,60
|
148,45
|
| 13-06-2024 |
1.407.845 |
-2,65%
|
151,65
|
148,80
|
152,15
|
148,80
|
| 12-06-2024 |
1.804.348 |
3,00%
|
149,40
|
148,05
|
152,85
|
152,85
|
| 11-06-2024 |
2.176.510 |
-0,89%
|
151,00
|
148,15
|
152,35
|
148,40
|
| 10-06-2024 |
803.416 |
0,02%
|
148,20
|
148,20
|
150,30
|
149,725
|
| 07-06-2024 |
1.818.877 |
-1,68%
|
152,50
|
149,60
|
153,40
|
149,70
|
| 06-06-2024 |
1.337.740 |
0,66%
|
151,40
|
150,375
|
152,70
|
152,25
|
| 05-06-2024 |
1.426.354 |
0,93%
|
151,65
|
150,05
|
153,00
|
151,25
|
| 04-06-2024 |
1.324.170 |
0,77%
|
148,80
|
147,55
|
150,45
|
149,85
|
| 03-06-2024 |
1.012.518 |
1,23%
|
149,60
|
147,70
|
149,95
|
148,70
|
| 31-05-2024 |
1.114.801 |
-0,07%
|
145,85
|
145,40
|
147,25
|
146,90
|
| 30-05-2024 |
1.391.565 |
1,52%
|
144,85
|
144,65
|
147,30
|
147,00
|
| 29-05-2024 |
1.429.792 |
-1,46%
|
146,40
|
144,75
|
147,65
|
144,80
|
| 28-05-2024 |
1.797.937 |
-1,34%
|
148,90
|
146,50
|
149,20
|
146,95
|
| 27-05-2024 |
0 |
1,09%
|
146,40
|
146,40
|
149,35
|
148,95
|
| 24-05-2024 |
1.281.740 |
1,09%
|
146,40
|
146,40
|
149,35
|
148,95
|
| 23-05-2024 |
1.808.202 |
1,45%
|
145,35
|
144,50
|
147,75
|
147,35
|
| 22-05-2024 |
3.236.140 |
-1,22%
|
144,70
|
143,25
|
145,35
|
145,25
|
| 21-05-2024 |
1.383.961 |
-1,14%
|
147,65
|
146,30
|
148,70
|
147,05
|
| 20-05-2024 |
1.326.041 |
-0,34%
|
149,25
|
148,30
|
150,75
|
148,75
|
| 17-05-2024 |
2.412.115 |
0,37%
|
147,90
|
147,90
|
149,65
|
149,25
|
| 16-05-2024 |
1.784.984 |
1,33%
|
146,90
|
146,65
|
148,80
|
148,70
|
| 15-05-2024 |
1.987.451 |
2,78%
|
142,40
|
142,40
|
146,80
|
146,75
|
| 14-05-2024 |
1.885.478 |
-0,68%
|
142,65
|
140,85
|
143,45
|
142,775
|
| 13-05-2024 |
1.144.991 |
-0,90%
|
144,30
|
142,85
|
144,70
|
143,75
|
| 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
|
Por favor leia o