Taylor Wimpey PLC (TW/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	1.784.616	0,79%	113,55	112,85	114,85	114,30
05/10/2023	1.773.774	1,41%	112,35	112,05	114,25	113,40
04/10/2023	1.357.805	-1,99%	113,45	111,275	113,80	111,825
03/10/2023	1.543.787	-0,78%	114,85	113,85	115,75	114,10
02/10/2023	1.558.616	-2,38%	116,60	114,60	118,60	115,00
29/09/2023	1.524.563	2,21%	116,00	116,00	118,80	117,80
28/09/2023	3.171.871	-2,78%	118,60	114,80	118,95	115,25
27/09/2023	1.859.438	-1,74%	120,00	118,40	120,40	118,55
26/09/2023	1.707.439	0,00%	120,25	119,85	121,95	120,65
25/09/2023	826.501	-0,33%	120,40	119,10	120,80	120,65
22/09/2023	2.312.832	-0,49%	120,80	120,45	122,60	121,05
21/09/2023	3.480.348	-0,12%	121,45	120,25	126,35	121,65
20/09/2023	2.927.481	5,36%	119,95	119,95	122,45	121,80
19/09/2023	1.798.857	0,09%	115,50	114,80	116,20	115,60
18/09/2023	1.799.439	-2,94%	119,30	115,30	119,45	115,50
15/09/2023	3.194.469	0,30%	119,80	118,40	121,80	119,00
14/09/2023	2.290.856	0,47%	118,10	117,20	118,65	118,65
13/09/2023	2.861.104	2,83%	114,50	114,25	118,175	118,10
12/09/2023	1.780.090	-0,13%	115,10	114,45	116,00	114,85
11/09/2023	2.141.106	1,73%	112,45	112,45	116,95	115,00
08/09/2023	1.909.702	0,22%	113,40	111,85	113,70	113,05
07/09/2023	1.490.430	0,18%	112,45	112,175	113,65	112,80
06/09/2023	1.326.767	-0,49%	112,10	111,20	113,40	112,60
05/09/2023	1.308.107	-0,66%	113,45	112,60	114,55	113,15
04/09/2023	974.238	-0,13%	114,80	113,75	115,30	113,90
01/09/2023	1.635.968	-0,39%	113,85	113,50	115,55	114,05
31/08/2023	1.964.539	-0,26%	115,00	114,35	116,25	114,50
30/08/2023	1.674.113	1,24%	113,75	113,325	115,40	114,80
29/08/2023	2.573.183	3,94%	110,725	110,55	113,65	113,40
28/08/2023	1.736.288	-1,31%	110,50	108,95	111,55	109,10
25/08/2023	1.736.288	-1,31%	110,50	108,95	111,55	109,10
24/08/2023	1.843.493	-0,27%	112,90	110,30	114,45	110,55
23/08/2023	2.230.406	1,19%	109,50	109,25	112,50	110,85
22/08/2023	1.905.342	1,48%	108,10	107,95	109,85	109,55
21/08/2023	2.066.498	-4,13%	109,25	107,25	109,60	107,95
18/08/2023	1.427.192	-1,10%	113,35	111,10	113,50	112,60
17/08/2023	1.633.488	-1,30%	114,50	113,70	115,75	113,85
16/08/2023	2.190.736	-0,82%	116,00	114,65	117,00	115,35
15/08/2023	2.115.833	0,09%	116,375	114,75	116,70	116,30
14/08/2023	1.949.067	-1,36%	117,40	115,15	117,55	116,20
11/08/2023	1.806.601	-1,30%	118,60	117,40	119,40	117,80
10/08/2023	2.452.597	1,23%	118,30	117,85	119,90	119,35
09/08/2023	1.612.350	0,17%	118,275	117,45	118,95	117,90
08/08/2023	3.033.083	-0,34%	117,80	117,15	118,75	117,70
07/08/2023	2.390.349	-0,67%	118,25	117,25	118,95	118,10
04/08/2023	3.145.666	0,21%	118,70	118,10	119,65	118,90
03/08/2023	5.166.141	0,64%	116,65	114,50	119,55	118,65
02/08/2023	6.222.805	3,60%	114,70	114,70	119,50	117,90
01/08/2023	2.578.453	-0,44%	114,60	113,35	115,35	113,80
31/07/2023	3.062.514	-0,95%	114,80	113,85	115,60	114,30
28/07/2023	1.249.963	-0,90%	115,65	114,40	116,10	115,40
27/07/2023	2.801.994	0,82%	116,50	115,90	117,825	116,45
26/07/2023	2.043.162	-0,73%	115,70	113,75	116,05	115,50
25/07/2023	1.791.646	0,65%	115,40	114,00	116,50	116,35
24/07/2023	2.039.119	-0,56%	113,50	113,50	116,55	115,60
21/07/2023	2.933.359	-0,60%	115,35	115,00	116,90	116,25
20/07/2023	3.400.403	0,39%	116,95	116,65	119,95	116,95
19/07/2023	4.983.748	6,69%	115,60	113,95	116,70	116,50
18/07/2023	3.445.151	5,00%	103,85	103,775	109,45	109,20
17/07/2023	1.699.570	-0,95%	103,25	103,15	104,40	104,00
14/07/2023	1.825.946	0,77%	103,85	103,45	105,70	105,00
13/07/2023	3.394.039	-1,42%	103,35	100,55	104,425	104,20
12/07/2023	3.318.027	3,78%	102,00	101,50	105,85	105,70
11/07/2023	1.923.635	1,09%	100,95	100,35	102,15	101,85
10/07/2023	1.407.119	0,55%	100,50	99,42	100,95	100,75
07/07/2023	2.989.503	0,38%	99,82	98,94	100,55	100,20
06/07/2023	3.477.680	-2,42%	101,70	99,27	101,70	99,82
05/07/2023	1.623.436	-1,16%	103,45	102,10	103,95	102,30
04/07/2023	1.963.438	0,15%	102,75	101,15	103,65	103,50
03/07/2023	1.229.761	0,19%	103,10	102,90	103,775	103,35
30/06/2023	1.519.675	0,93%	103,15	102,00	104,00	103,15
29/06/2023	2.133.248	-1,07%	103,20	101,25	103,20	102,20
28/06/2023	1.935.162	0,83%	103,05	102,75	104,20	103,30
27/06/2023	2.067.962	-0,24%	102,80	101,65	103,20	102,45
26/06/2023	2.638.193	1,78%	101,40	100,05	103,30	102,70
23/06/2023	2.201.173	-1,85%	101,15	99,84	101,40	100,90
22/06/2023	2.866.781	-1,63%	103,90	101,20	104,90	102,80
21/06/2023	3.571.728	-3,24%	106,70	104,30	106,70	104,50
20/06/2023	2.225.638	0,23%	107,65	107,40	108,55	108,00
19/06/2023	1.611.196	-1,51%	109,40	107,50	109,40	107,75
16/06/2023	4.568.607	0,09%	109,55	108,80	110,40	109,40
15/06/2023	3.504.787	-0,82%	110,25	108,10	110,40	109,30
14/06/2023	3.080.034	-0,45%	110,90	109,15	111,25	110,20
13/06/2023	4.207.355	-3,74%	115,05	109,70	115,25	110,70
12/06/2023	1.875.061	1,41%	114,15	114,15	115,70	115,00
09/06/2023	2.041.910	-1,35%	115,60	112,75	115,65	113,40
08/06/2023	1.756.633	-1,54%	116,30	114,65	117,20	114,95
07/06/2023	2.057.802	-0,60%	117,20	115,55	117,80	116,75
06/06/2023	848.387	-0,42%	117,55	116,10	118,00	117,45
05/06/2023	1.797.076	0,09%	118,50	117,75	118,85	117,95
02/06/2023	1.835.919	1,77%	115,80	115,80	117,90	117,85
01/06/2023	1.294.306	2,07%	113,50	113,50	115,95	115,80
31/05/2023	408.242	-1,30%	115,05	114,00	115,40	114,15
30/05/2023	1.284.120	0,04%	116,30	115,55	116,90	115,65
29/05/2023	2.536.889	-1,45%	116,85	115,00	116,95	115,60
26/05/2023	2.536.889	-1,45%	116,85	115,00	116,95	115,60
25/05/2023	3.090.926	0,26%	118,05	115,65	118,05	117,30
24/05/2023	4.195.145	-4,82%	118,60	116,40	119,50	117,00
23/05/2023	1.059.859	-1,50%	124,25	122,80	124,70	122,925
22/05/2023	2.225.181	0,65%	124,20	123,50	125,25	124,80