ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.274.037	1,08%	83,05	82,55	84,50	83,95
16/07/2024	2.159.652	-0,30%	83,30	82,90	83,80	83,05
15/07/2024	1.407.232	-0,36%	82,85	82,75	83,95	83,30
12/07/2024	1.676.864	-0,95%	84,10	82,85	84,35	83,60
11/07/2024	1.492.308	1,93%	82,95	82,75	84,45	84,40
10/07/2024	2.215.900	0,00%	82,15	82,15	83,05	82,80
09/07/2024	1.061.862	-0,54%	83,50	82,70	84,35	82,80
08/07/2024	1.304.598	-0,66%	83,85	83,15	84,70	83,25
05/07/2024	1.487.968	1,21%	83,20	83,10	84,70	83,80
04/07/2024	815.016	0,42%	83,00	82,05	83,55	82,80
03/07/2024	690.542	2,23%	80,70	80,40	82,70	82,45
02/07/2024	1.063.138	0,50%	79,55	79,35	80,85	80,65
01/07/2024	1.058.338	-0,31%	81,55	79,95	81,80	80,25
28/06/2024	616.853	-0,56%	81,15	80,50	81,35	80,50
27/06/2024	1.483.717	1,19%	79,70	79,65	81,35	80,95
26/06/2024	1.172.962	-0,71%	81,05	79,80	81,15	80,00
25/06/2024	1.843.835	-2,10%	82,00	79,55	82,05	80,575
24/06/2024	1.948.247	2,05%	80,25	79,40	82,80	82,30
21/06/2024	2.447.109	4,50%	77,90	77,90	80,80	80,65
20/06/2024	1.583.826	1,75%	75,50	75,45	77,40	77,175
19/06/2024	1.478.634	-0,39%	74,60	74,60	76,55	75,85
18/06/2024	1.989.869	-0,52%	76,55	76,15	77,15	76,15
17/06/2024	1.460.674	1,36%	75,90	75,90	77,05	76,55
14/06/2024	2.328.681	-0,69%	75,65	74,85	76,05	75,525
13/06/2024	1.547.043	-3,55%	77,90	75,60	77,90	76,05
12/06/2024	1.898.235	2,01%	76,90	76,90	79,05	78,85
11/06/2024	1.685.955	-1,28%	78,80	77,05	78,90	77,30
10/06/2024	1.268.275	-1,14%	78,55	77,65	78,60	78,30
07/06/2024	1.781.073	0,44%	78,05	78,05	79,35	79,20
06/06/2024	1.449.401	0,45%	78,65	78,35	78,975	78,85
05/06/2024	2.837.819	0,03%	78,45	78,35	79,60	78,50
04/06/2024	1.625.707	-1,23%	79,10	77,30	79,10	78,475
03/06/2024	875.691	-0,31%	79,75	79,05	81,00	79,45
31/05/2024	1.229.945	1,46%	78,45	77,85	79,85	79,70
30/05/2024	1.803.752	2,65%	76,50	76,25	78,65	78,55
29/05/2024	1.527.217	-1,77%	77,575	76,35	77,90	76,525
28/05/2024	2.588.042	1,17%	77,90	77,30	78,90	77,90
27/05/2024	0	0,00%	77,20	77,20	77,20	77,20
24/05/2024	0	-0,32%	77,20	77,20	77,20	77,20
23/05/2024	2.217.396	-1,65%	77,20	76,15	77,50	76,175
22/05/2024	2.004.894	-1,09%	78,20	76,90	78,50	77,45
21/05/2024	1.621.908	0,29%	77,70	77,00	78,40	78,30
20/05/2024	648.083	-0,51%	77,20	77,20	78,70	78,075
17/05/2024	1.393.543	0,03%	79,25	77,35	79,30	78,475
16/05/2024	1.348.808	0,26%	78,625	77,95	79,15	78,45
15/05/2024	916.083	-1,11%	79,20	78,00	80,10	78,25
14/05/2024	1.786.368	1,70%	77,30	77,05	79,125	79,125
13/05/2024	1.367.781	-0,89%	78,35	76,35	78,60	77,80
10/05/2024	2.408.827	3,15%	76,90	76,675	78,55	78,50
09/05/2024	2.496.150	2,84%	74,00	74,00	76,50	76,10
08/05/2024	2.872.043	2,35%	72,95	72,30	74,025	74,00
07/05/2024	1.784.328	0,35%	72,60	72,15	73,05	72,30
06/05/2024	0	0,00%	72,00	72,00	72,00	72,00
03/05/2024	0	2,56%	72,00	72,00	72,00	72,00
02/05/2024	1.478.030	2,21%	70,30	70,15	71,90	71,75
01/05/2024	1.402.269	-0,36%	70,325	70,10	70,60	70,20
30/04/2024	2.083.752	-1,68%	72,30	70,35	72,40	70,45
29/04/2024	1.650.168	1,49%	70,65	70,20	71,85	71,65
26/04/2024	2.549.679	0,71%	70,45	70,35	70,95	70,60
25/04/2024	2.805.998	-0,14%	69,40	69,40	70,60	70,10
24/04/2024	1.760.738	-0,50%	70,275	69,95	70,725	70,20
23/04/2024	2.049.870	-1,05%	70,425	70,05	70,90	70,55
22/04/2024	1.490.851	2,44%	70,25	70,25	71,55	71,30
19/04/2024	2.674.802	-0,36%	69,25	68,55	69,90	69,60
18/04/2024	2.663.044	1,67%	69,25	68,50	69,85	69,85
17/04/2024	3.097.969	-0,69%	69,20	68,50	69,625	68,70
16/04/2024	3.221.584	-1,88%	69,10	68,90	70,00	69,175
15/04/2024	2.608.916	-0,21%	71,00	70,25	71,15	70,50
12/04/2024	2.142.681	0,00%	71,05	70,45	71,35	70,65
11/04/2024	2.587.783	-3,22%	71,20	69,95	71,20	70,65
10/04/2024	3.203.400	-0,61%	73,75	72,35	74,45	73,00
09/04/2024	2.956.657	-0,78%	73,85	73,40	74,40	73,45
08/04/2024	2.486.639	0,24%	73,05	73,05	74,50	74,025
05/04/2024	1.877.658	-1,20%	75,15	73,45	75,65	73,85
04/04/2024	2.197.659	-0,13%	74,90	74,65	76,15	74,75
03/04/2024	2.774.674	2,32%	73,80	73,05	74,90	74,85
02/04/2024	2.843.007	-1,04%	73,85	73,10	74,55	73,15
01/04/2024	0	0,19%	73,90	73,90	73,90	73,90
28/03/2024	2.204.130	0,22%	73,84	72,96	74,06	73,92
27/03/2024	1.646.962	0,33%	73,44	72,50	73,84	73,76
26/03/2024	1.800.853	2,11%	71,94	71,70	73,64	73,52
25/03/2024	2.318.122	1,12%	71,00	70,64	72,11	72,00
22/03/2024	2.604.145	0,08%	71,58	70,72	71,62	71,20
21/03/2024	2.985.623	0,06%	71,98	70,48	71,98	71,14
20/03/2024	3.625.304	-1,14%	72,02	70,46	72,02	71,10
19/03/2024	1.957.922	-0,88%	72,64	71,20	72,90	71,92
18/03/2024	1.878.164	2,08%	71,48	71,34	72,90	72,56
15/03/2024	3.824.367	-0,53%	71,80	70,86	72,14	71,08
14/03/2024	1.997.525	0,37%	71,48	70,82	71,70	71,46
13/03/2024	2.925.931	-0,08%	71,00	69,86	71,32	71,20
12/03/2024	1.695.954	1,31%	70,68	69,92	71,48	71,26
11/03/2024	4.091.316	-0,43%	70,05	68,86	70,44	70,34
08/03/2024	5.740.299	3,70%	68,68	68,08	71,00	70,64
07/03/2024	7.135.086	12,00%	64,24	63,52	68,81	68,12
06/03/2024	3.636.463	1,11%	59,88	59,88	61,82	60,82
05/03/2024	3.117.077	-0,97%	60,13	59,12	60,54	60,15
04/03/2024	3.253.106	-4,71%	63,55	59,96	63,55	60,74
01/03/2024	7.937.070	13,82%	62,66	62,58	65,14	63,74
29/02/2024	3.542.163	0,36%	56,18	55,56	56,66	56,00
28/02/2024	3.770.055	-1,66%	56,96	55,48	56,96	55,80