Taylor Wimpey PLC (TW/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	0	0,70%	127,85	127,35	130,40	129,30
04/12/2024	2.435.386	0,70%	127,85	127,35	130,40	129,30
03/12/2024	2.001.154	-0,08%	129,10	127,85	130,15	128,40
02/12/2024	3.108.794	-1,61%	130,65	127,60	130,80	128,50
29/11/2024	1.509.517	1,04%	129,30	129,05	130,60	130,60
28/11/2024	1.064.705	-1,00%	131,35	129,25	131,60	129,25
27/11/2024	1.956.792	0,35%	129,80	129,30	131,80	130,55
26/11/2024	2.016.658	-1,51%	130,35	129,55	131,75	130,10
25/11/2024	2.455.139	2,17%	130,40	129,60	132,40	132,10
22/11/2024	4.125.888	1,89%	127,95	127,775	130,55	129,30
21/11/2024	2.434.607	-0,31%	128,00	126,50	128,00	126,90
20/11/2024	3.367.039	-1,70%	129,30	126,40	129,55	127,30
19/11/2024	2.045.572	0,23%	129,50	128,30	130,70	129,50
18/11/2024	1.416.955	-1,67%	131,00	128,70	131,00	129,20
15/11/2024	2.461.834	-0,29%	131,35	130,55	131,75	131,40
14/11/2024	4.645.088	0,13%	131,475	129,95	132,25	131,775
13/11/2024	4.187.285	-1,88%	133,75	130,75	134,50	131,60
12/11/2024	2.890.880	-2,81%	136,90	134,00	137,60	134,125
11/11/2024	1.442.765	0,33%	138,40	137,30	139,55	138,00
08/11/2024	3.807.987	-1,40%	139,60	137,25	139,60	137,55
07/11/2024	3.849.713	-0,36%	139,90	138,55	142,35	139,50
06/11/2024	4.497.904	-4,13%	146,55	139,95	146,65	140,00
05/11/2024	2.711.073	-0,43%	146,35	145,325	147,50	146,025
04/11/2024	3.262.594	-0,54%	147,10	146,65	148,75	146,65
01/11/2024	2.855.117	0,24%	146,55	145,55	149,05	147,45
31/10/2024	6.728.542	-5,74%	154,60	143,75	155,10	147,10
30/10/2024	3.521.487	0,00%	155,45	155,45	161,65	156,05
29/10/2024	2.034.152	-1,02%	158,10	155,45	158,10	156,05
28/10/2024	1.788.678	1,74%	155,15	154,75	157,85	157,65
25/10/2024	1.873.512	-0,64%	155,55	154,75	156,55	154,95
24/10/2024	2.125.038	-0,89%	157,25	154,35	157,25	155,95
23/10/2024	1.627.124	-0,51%	158,15	157,00	159,90	157,35
22/10/2024	2.148.356	-1,92%	159,45	157,80	160,70	158,15
21/10/2024	1.028.700	-0,83%	162,40	160,85	164,30	161,25
18/10/2024	1.426.153	-2,14%	164,85	161,45	164,85	162,60
17/10/2024	2.150.586	0,00%	165,50	163,45	166,80	166,15
16/10/2024	2.249.608	3,55%	162,40	162,15	166,80	166,15
15/10/2024	2.047.091	2,30%	158,60	157,975	160,80	160,45
14/10/2024	1.417.794	1,19%	155,30	154,40	156,95	156,85
11/10/2024	1.462.013	2,11%	152,55	152,275	155,20	155,00
10/10/2024	3.281.810	-5,54%	155,45	151,10	155,70	151,80
09/10/2024	1.865.556	0,36%	161,75	159,80	161,90	160,70
08/10/2024	4.320.511	-1,61%	160,85	157,05	160,85	160,125
07/10/2024	1.836.554	-1,87%	166,00	162,35	166,50	162,75
04/10/2024	1.874.758	0,70%	165,20	165,20	168,15	165,85
03/10/2024	2.030.692	1,26%	163,45	163,45	167,40	164,70
02/10/2024	1.907.363	-1,28%	164,40	161,75	164,725	162,65
01/10/2024	960.229	0,61%	164,25	163,45	165,90	164,75
30/09/2024	1.276.838	-1,09%	165,10	163,60	165,10	163,75
27/09/2024	1.666.445	0,61%	164,15	163,70	166,05	165,55
26/09/2024	1.740.243	1,22%	164,45	163,60	165,25	164,55
25/09/2024	1.165.665	-1,68%	164,35	162,375	165,05	162,575
24/09/2024	1.357.648	-0,75%	167,90	164,45	167,95	165,35
23/09/2024	1.044.070	0,18%	164,25	164,10	167,10	166,60
20/09/2024	2.802.051	-1,39%	168,35	165,95	169,175	166,30
19/09/2024	2.394.337	1,69%	167,80	166,70	168,725	168,65
18/09/2024	1.817.356	-0,96%	166,55	164,95	166,85	165,85
17/09/2024	1.770.695	1,03%	166,80	166,65	168,90	167,45
16/09/2024	1.546.780	0,27%	164,65	164,35	166,05	165,75
13/09/2024	1.971.650	0,92%	164,20	163,50	165,85	165,30
12/09/2024	1.800.156	2,44%	162,50	162,45	163,95	163,80
11/09/2024	2.448.636	-0,62%	161,40	157,60	161,40	159,90
10/09/2024	1.764.154	1,10%	158,55	158,55	161,35	160,90
09/09/2024	1.732.763	0,86%	159,50	158,10	160,35	159,15
06/09/2024	1.410.114	-1,04%	159,40	156,60	160,35	157,80
05/09/2024	2.217.615	1,95%	156,50	156,35	160,10	159,45
04/09/2024	2.372.058	-2,68%	158,425	156,25	159,25	156,40
03/09/2024	1.322.439	-0,80%	162,80	160,10	162,80	160,70
02/09/2024	1.073.419	1,00%	161,20	160,40	162,25	162,00
30/08/2024	2.000.063	0,22%	160,00	159,65	161,35	160,40
29/08/2024	1.156.403	-0,50%	160,15	159,825	161,70	160,05
28/08/2024	1.614.456	0,25%	161,30	160,15	161,85	160,85
27/08/2024	2.027.585	-3,58%	166,10	159,85	166,10	160,45
26/08/2024	0	1,37%	164,80	164,25	166,40	166,40
23/08/2024	842.693	1,37%	164,80	164,25	166,40	166,40
22/08/2024	1.974.645	-0,58%	165,70	164,05	165,95	164,15
21/08/2024	1.924.925	0,46%	165,10	163,75	165,60	165,10
20/08/2024	1.622.646	0,46%	163,65	163,30	165,35	164,35
19/08/2024	1.775.002	1,46%	160,85	160,75	163,75	163,60
16/08/2024	1.556.991	-1,47%	163,50	160,525	163,90	161,25
15/08/2024	1.722.795	-0,43%	163,90	162,15	164,70	163,65
14/08/2024	2.670.230	3,81%	160,00	159,85	164,35	164,35
13/08/2024	1.827.407	0,37%	158,50	157,25	159,20	158,325
12/08/2024	995.881	0,65%	158,00	156,30	158,45	157,75
09/08/2024	1.803.601	2,00%	154,15	153,45	156,90	156,725
08/08/2024	1.714.689	-0,49%	152,25	151,70	154,15	153,65
07/08/2024	1.641.250	1,65%	153,30	153,25	155,45	154,40
06/08/2024	2.185.972	0,10%	152,50	150,30	152,80	151,90
05/08/2024	2.751.653	-1,94%	151,00	148,45	153,15	151,75
02/08/2024	3.475.469	-2,43%	158,05	154,50	159,95	154,75
01/08/2024	4.765.395	-0,50%	159,75	157,85	163,15	158,60
31/07/2024	3.002.700	0,28%	160,80	159,20	163,25	159,40
30/07/2024	2.563.140	-0,50%	159,10	158,60	160,15	158,95
29/07/2024	2.254.336	0,16%	159,65	159,30	161,35	159,75
26/07/2024	2.286.519	2,31%	156,70	156,30	159,85	159,50
25/07/2024	2.804.679	0,23%	154,40	152,80	156,30	155,90
24/07/2024	2.041.879	-0,06%	155,00	154,35	156,60	155,55
23/07/2024	1.546.574	-0,38%	155,60	154,45	156,20	155,65
22/07/2024	1.091.007	0,39%	156,50	155,70	157,55	156,25
19/07/2024	1.709.895	-0,73%	155,95	154,90	157,80	155,65