Taylor Wimpey PLC (TW/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19-05-2023	2.182.639	-2,52%	126,65	123,85	126,65	124,00
18-05-2023	1.637.830	1,36%	126,70	126,70	128,60	127,20
17-05-2023	1.193.766	-0,91%	126,30	125,40	126,85	125,50
16-05-2023	1.612.514	1,04%	125,75	125,60	127,90	126,65
15-05-2023	1.095.012	0,16%	125,85	124,75	126,05	125,35
12-05-2023	1.425.199	0,85%	124,10	123,95	125,65	125,15
11-05-2023	2.174.069	-0,72%	125,80	123,25	126,40	124,10
10-05-2023	1.638.458	0,93%	124,95	124,05	125,20	125,00
09-05-2023	2.534.354	-2,13%	126,55	123,70	126,95	123,85
08-05-2023	1.556.122	0,96%	125,55	125,30	127,20	126,55
05-05-2023	1.556.122	0,96%	125,55	125,30	127,20	126,55
04-05-2023	1.676.995	-1,11%	125,45	124,90	126,95	125,35
03-05-2023	2.673.899	-1,82%	128,30	126,20	128,95	126,75
02-05-2023	3.118.882	0,74%	129,95	128,65	132,05	129,10
01-05-2023	2.807.384	1,71%	126,20	125,70	128,60	128,15
28-04-2023	2.807.384	1,71%	126,20	125,70	128,60	128,15
27-04-2023	3.521.503	-0,04%	125,55	124,50	126,20	126,00
26-04-2023	2.282.960	4,39%	121,575	121,40	126,25	126,05
25-04-2023	1.131.735	-0,62%	120,45	119,90	121,10	120,75
24-04-2023	856.566	-0,49%	121,85	121,45	122,55	121,50
21-04-2023	2.252.596	0,37%	121,30	120,00	122,30	122,10
20-04-2023	1.422.448	-1,42%	123,00	120,70	123,35	121,65
19-04-2023	1.241.589	-0,16%	122,60	122,35	123,80	123,40
18-04-2023	1.833.596	0,08%	123,60	121,70	123,775	123,60
17-04-2023	1.835.034	1,98%	121,75	121,60	123,60	123,50
14-04-2023	2.794.099	0,54%	120,50	120,25	122,00	121,10
13-04-2023	2.453.577	1,90%	122,40	119,40	122,60	120,45
12-04-2023	1.204.196	0,64%	117,70	117,05	118,90	118,20
11-04-2023	1.693.691	1,95%	115,60	115,25	118,05	117,45
10-04-2023	1.000.367	1,99%	113,45	113,35	115,50	115,20
06-04-2023	1.000.367	1,99%	113,45	113,35	115,50	115,20
05-04-2023	2.560.906	-3,17%	116,75	112,75	116,80	112,95
04-04-2023	1.288.062	-1,23%	118,30	116,55	119,05	116,65
03-04-2023	1.819.314	-0,34%	119,10	117,85	120,40	118,10
31-03-2023	3.445.070	-0,80%	119,575	118,00	120,20	118,50
30-03-2023	2.930.284	-1,73%	117,85	117,35	119,85	119,45
29-03-2023	2.133.131	3,18%	118,15	117,65	122,05	121,55
28-03-2023	2.579.178	0,30%	117,70	115,85	118,10	117,80
27-03-2023	1.984.632	1,51%	116,35	116,15	118,025	117,45
24-03-2023	2.861.919	-0,39%	115,50	113,75	115,90	115,70
23-03-2023	3.034.180	-0,34%	115,10	115,00	117,00	116,15
22-03-2023	1.247.209	-0,13%	116,65	115,60	116,90	116,55
21-03-2023	2.599.829	1,97%	115,65	115,15	116,90	116,70
20-03-2023	1.838.482	1,33%	113,95	111,30	115,05	114,45
17-03-2023	3.978.122	-2,76%	116,05	112,15	117,075	112,95
16-03-2023	3.029.666	2,20%	114,10	113,55	116,55	116,15
15-03-2023	4.518.947	-1,26%	114,80	112,30	116,10	113,65
14-03-2023	2.673.899	0,31%	115,40	113,85	116,60	115,10
13-03-2023	4.111.266	-0,26%	116,30	112,05	116,40	114,75
10-03-2023	4.701.982	-3,12%	117,15	113,45	117,15	115,05
09-03-2023	3.731.519	-1,70%	121,10	118,60	121,65	118,75
08-03-2023	3.351.454	1,13%	119,50	119,00	121,25	120,80
07-03-2023	3.738.798	0,46%	119,15	118,90	120,25	119,45
06-03-2023	6.070.165	0,85%	119,00	117,60	119,80	118,90
03-03-2023	8.231.559	0,94%	119,30	116,65	119,60	117,90
02-03-2023	6.426.249	-0,89%	116,00	116,00	119,65	116,80
01-03-2023	6.716.008	-4,27%	119,55	117,40	121,50	117,85
28-02-2023	4.219.122	0,90%	122,35	121,65	123,75	123,10
27-02-2023	3.841.514	1,67%	121,40	120,80	122,75	122,00
24-02-2023	2.540.514	-0,79%	121,90	119,85	122,50	120,00
23-02-2023	2.297.573	0,42%	120,55	120,40	122,35	120,95
22-02-2023	2.388.891	0,25%	119,70	118,35	121,10	120,45
21-02-2023	2.289.612	-2,24%	122,55	120,10	122,65	120,15
20-02-2023	2.161.720	1,87%	121,05	120,80	123,25	122,90
17-02-2023	2.611.960	0,04%	120,45	119,60	122,00	120,65
16-02-2023	2.150.846	-0,62%	121,30	119,75	122,05	120,60
15-02-2023	1.770.485	2,10%	119,50	118,90	121,85	121,35
14-02-2023	2.913.837	0,55%	118,30	118,30	120,55	118,85
13-02-2023	2.040.149	-2,56%	118,50	117,50	119,85	118,20
10-02-2023	3.897.062	-1,46%	122,60	119,95	122,85	121,30
09-02-2023	1.704.453	1,03%	122,10	121,15	123,30	123,10
08-02-2023	2.570.087	1,00%	121,45	121,45	123,85	121,85
07-02-2023	2.967.448	0,08%	121,00	119,80	121,50	120,65
06-02-2023	2.540.834	-2,90%	123,00	119,30	123,20	120,55
03-02-2023	4.515.924	-1,59%	125,30	122,10	125,90	124,15
02-02-2023	5.071.050	6,28%	119,55	119,40	126,30	126,15
01-02-2023	1.842.524	1,11%	116,20	115,80	119,50	118,70
31-01-2023	1.745.954	0,95%	117,90	115,40	118,00	117,40
30-01-2023	2.778.338	-1,96%	117,95	115,95	118,20	116,30
27-01-2023	1.425.493	1,52%	116,65	116,50	118,75	118,625
26-01-2023	2.196.971	1,30%	116,30	115,90	117,60	116,85
25-01-2023	1.220.759	-0,22%	115,90	115,10	116,65	115,35
24-01-2023	2.640.900	1,32%	113,30	113,30	116,40	115,60
23-01-2023	2.331.237	1,02%	114,05	113,00	114,65	114,10
20-01-2023	2.426.492	-0,35%	113,40	112,80	115,15	112,95
19-01-2023	2.600.450	-3,57%	117,10	113,25	117,10	113,35
18-01-2023	3.944.624	0,30%	116,65	115,65	118,20	117,55
17-01-2023	4.082.754	-0,76%	117,30	116,65	118,30	117,20
16-01-2023	4.887.936	3,05%	115,00	114,70	119,45	118,10
13-01-2023	3.659.905	1,46%	111,80	111,80	114,80	114,60
12-01-2023	4.887.921	5,22%	108,65	108,00	113,35	112,95
11-01-2023	3.610.254	0,70%	104,25	103,40	107,675	107,35
10-01-2023	3.850.984	0,16%	105,35	104,55	106,90	106,60
09-01-2023	2.318.619	-2,05%	108,50	106,20	109,85	106,425
06-01-2023	3.557.685	0,23%	109,05	106,75	109,15	108,65
05-01-2023	2.564.259	0,51%	107,70	107,45	109,60	108,40
04-01-2023	3.132.395	3,35%	105,70	105,50	108,10	107,85
03-01-2023	4.153.402	2,15%	102,65	102,65	106,30	104,35
02-01-2023	1.141.295	-1,16%	103,20	101,00	103,50	102,15
30-12-2022	1.141.295	-1,16%	103,20	101,00	103,50	102,15