Taylor Wimpey PLC (TW/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	1.141.295	-1,16%	103,20	101,00	103,50	102,15
29-12-2022	2.157.829	-1,24%	103,55	102,85	104,25	103,35
28-12-2022	2.321.695	1,06%	104,30	103,90	105,30	104,65
27-12-2022	1.073.452	1,37%	102,50	101,85	104,55	103,55
23-12-2022	1.073.452	1,37%	102,50	101,85	104,55	103,55
22-12-2022	1.862.316	-0,34%	102,90	102,05	103,60	102,15
21-12-2022	1.966.491	2,97%	100,25	100,25	102,65	102,50
20-12-2022	3.554.172	-0,88%	98,46	98,22	100,15	99,54
19-12-2022	2.208.218	-0,03%	100,70	99,76	101,35	100,425
16-12-2022	2.424.896	-2,67%	103,525	99,24	103,95	100,45
15-12-2022	2.841.662	0,93%	101,80	100,85	104,10	103,20
14-12-2022	1.803.976	-1,30%	102,65	101,50	103,15	102,25
13-12-2022	4.810.918	1,42%	102,975	101,20	106,05	103,60
12-12-2022	1.788.967	-1,92%	103,80	101,70	103,80	102,15
09-12-2022	2.804.526	1,46%	102,75	102,20	104,50	104,15
08-12-2022	1.885.677	-0,63%	103,35	101,70	103,70	102,65
07-12-2022	2.197.580	-0,63%	103,30	102,40	104,00	103,30
06-12-2022	2.337.906	-0,29%	103,75	103,25	104,70	103,95
05-12-2022	2.072.537	-1,09%	105,20	103,80	106,10	104,25
02-12-2022	3.372.465	1,10%	104,90	103,40	106,35	105,40
01-12-2022	2.792.409	1,21%	105,40	104,10	105,75	104,25
30-11-2022	4.232.790	0,88%	103,25	102,60	104,15	103,00
29-11-2022	3.666.359	0,02%	102,80	101,55	103,40	102,10
28-11-2022	2.766.318	-2,37%	103,50	101,95	104,15	102,075
25-11-2022	3.153.337	-0,81%	102,00	101,475	104,70	104,55
24-11-2022	1.856.230	1,49%	104,20	104,20	106,50	105,40
23-11-2022	1.503.128	0,92%	103,375	102,20	104,25	103,85
22-11-2022	2.275.948	-0,39%	103,25	101,70	104,55	102,90
21-11-2022	2.620.590	0,34%	104,00	102,40	104,05	103,30
18-11-2022	3.446.496	1,93%	101,60	101,05	103,75	102,95
17-11-2022	2.319.981	-0,39%	101,95	100,825	103,10	101,00
16-11-2022	1.805.795	-2,17%	103,85	100,15	103,85	101,40
15-11-2022	2.847.220	-0,24%	103,55	101,95	104,45	103,65
14-11-2022	3.436.692	-0,67%	104,65	101,80	104,75	103,90
11-11-2022	5.610.032	0,19%	103,70	102,80	105,85	104,60
10-11-2022	6.068.069	6,86%	96,20	96,20	104,50	104,40
09-11-2022	5.611.567	1,96%	96,13	94,70	97,74	97,70
08-11-2022	6.672.064	-0,99%	93,20	92,16	96,10	95,82
07-11-2022	2.853.054	0,06%	96,18	94,86	98,06	96,78
04-11-2022	3.857.374	3,47%	94,28	93,66	96,72	96,72
03-11-2022	4.342.851	-1,18%	93,22	92,20	94,22	93,48
02-11-2022	4.078.052	-0,32%	95,30	93,50	95,30	94,60
01-11-2022	3.486.398	1,11%	94,51	94,00	96,44	94,90
31-10-2022	3.074.757	-1,24%	95,63	93,56	95,63	93,86
28-10-2022	3.453.651	-2,16%	94,77	93,80	95,82	95,04
27-10-2022	4.489.983	0,50%	95,38	95,18	97,72	97,14
26-10-2022	6.271.853	2,48%	94,88	94,24	97,18	96,66
25-10-2022	7.329.189	3,58%	91,32	90,10	94,46	94,32
24-10-2022	5.782.289	2,94%	89,47	88,80	91,96	91,06
21-10-2022	4.309.955	-1,45%	88,78	86,20	89,78	88,46
20-10-2022	4.923.332	0,97%	87,25	86,36	90,80	89,76
19-10-2022	3.504.887	-1,10%	90,94	87,94	91,16	88,90
18-10-2022	6.825.157	-1,95%	91,60	89,34	91,96	89,89
17-10-2022	7.861.434	3,54%	88,30	88,26	92,94	91,68
14-10-2022	8.629.693	1,83%	88,04	87,24	90,40	88,55
13-10-2022	7.202.520	-0,23%	81,40	81,06	89,18	86,96
12-10-2022	13.129.816	-2,59%	88,12	85,00	88,98	87,16
11-10-2022	6.861.012	-0,17%	89,12	87,88	90,32	89,48
10-10-2022	4.461.828	0,30%	88,86	88,60	90,74	89,63
07-10-2022	5.879.450	-4,00%	92,22	89,20	92,80	89,36
06-10-2022	4.282.382	-0,11%	94,60	92,26	94,98	93,08
05-10-2022	6.551.723	-1,02%	94,24	92,04	96,14	93,18
04-10-2022	8.104.101	4,28%	91,60	91,18	94,64	94,14
03-10-2022	6.059.332	2,38%	87,58	86,90	90,72	90,28
30-09-2022	8.594.763	3,84%	85,74	85,64	89,16	88,18
29-09-2022	7.563.260	-7,13%	89,32	83,18	89,40	84,92
28-09-2022	17.649.807	2,03%	87,54	84,71	91,54	91,44
27-09-2022	10.374.857	-6,67%	96,48	89,44	97,24	89,62
26-09-2022	11.209.344	-6,78%	100,80	95,26	101,15	96,02
23-09-2022	6.237.421	-2,23%	105,15	101,80	109,70	103,00
22-09-2022	2.842.370	-1,17%	104,70	104,40	107,25	105,35
21-09-2022	3.423.710	3,15%	105,15	104,85	107,75	106,60
20-09-2022	3.030.795	-4,35%	107,95	102,90	108,125	103,35
19-09-2022	4.483.617	0,19%	107,00	106,00	109,05	108,05
16-09-2022	4.483.617	0,19%	107,00	106,00	109,05	108,05
15-09-2022	2.565.999	4,10%	103,80	103,80	107,95	107,85
14-09-2022	3.571.120	-2,49%	106,25	103,55	107,65	103,60
13-09-2022	4.245.534	-4,11%	110,65	105,70	110,65	106,25
12-09-2022	5.366.388	2,59%	109,05	107,15	110,90	110,80
09-09-2022	4.789.902	2,22%	105,85	105,70	108,65	108,00
08-09-2022	4.656.147	-0,71%	107,30	104,40	107,95	105,65
07-09-2022	3.841.905	-1,48%	106,70	105,70	108,90	106,40
06-09-2022	6.126.222	3,85%	103,125	103,125	109,20	108,00
05-09-2022	5.193.355	-0,98%	103,525	102,95	105,30	104,00
02-09-2022	6.003.184	0,02%	104,85	101,75	105,25	105,025
01-09-2022	3.274.267	-2,96%	107,55	104,50	108,25	105,00
31-08-2022	3.008.130	-1,14%	111,20	107,55	111,30	108,20
30-08-2022	4.181.177	-0,41%	109,25	109,05	111,85	109,45
29-08-2022	1.970.711	0,00%	111,35	109,55	112,225	109,90
26-08-2022	1.970.711	0,00%	111,35	109,55	112,225	109,90
25-08-2022	1.643.981	-0,86%	111,00	108,50	112,30	109,90
24-08-2022	3.149.924	-1,64%	113,00	109,30	113,30	110,85
23-08-2022	3.516.322	-1,92%	113,90	112,70	115,00	112,70
22-08-2022	2.951.401	-3,77%	118,50	114,90	118,60	114,90
19-08-2022	2.174.873	-1,20%	120,55	118,45	120,55	119,40
18-08-2022	1.550.763	1,94%	119,90	118,75	120,95	120,85
17-08-2022	2.640.692	-3,42%	123,00	117,95	123,65	118,55
16-08-2022	1.586.069	-1,37%	125,10	122,20	126,05	122,75
15-08-2022	1.326.546	0,65%	124,40	122,80	124,95	124,45
12-08-2022	2.078.280	-1,00%	124,50	123,65	125,20	123,65