ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	5,51%	62,45	62,35	66,025	65,55
22/11/2024	7.464.554	5,51%	62,45	62,35	66,025	65,55
21/11/2024	7.607.269	-0,28%	62,70	61,90	62,70	62,125
20/11/2024	3.114.503	-1,50%	62,75	62,20	63,30	62,30
19/11/2024	2.572.346	0,80%	63,00	62,40	63,30	63,25
18/11/2024	4.059.031	0,00%	62,75	62,55	63,10	62,75
15/11/2024	2.756.854	-0,20%	63,00	62,55	63,75	62,75
14/11/2024	2.815.303	1,66%	61,90	61,90	63,05	62,875
13/11/2024	3.796.576	-2,02%	63,00	61,75	63,15	61,85
12/11/2024	4.968.884	-1,06%	63,10	62,90	64,15	63,125
11/11/2024	3.758.904	1,63%	63,75	63,10	64,80	63,80
08/11/2024	5.555.538	-1,53%	63,00	61,30	63,05	62,775
07/11/2024	7.324.133	-11,70%	70,50	63,65	70,95	63,75
06/11/2024	3.338.526	-2,10%	74,65	71,85	75,05	72,20
05/11/2024	2.011.870	-1,60%	74,60	73,75	75,00	73,75
04/11/2024	2.533.380	0,81%	74,30	74,20	75,40	74,95
01/11/2024	1.944.168	0,71%	74,25	73,85	74,70	74,35
31/10/2024	2.184.184	-0,64%	74,90	73,40	75,00	73,825
30/10/2024	3.747.534	0,47%	73,55	73,55	75,60	74,30
29/10/2024	2.093.804	-2,28%	74,15	73,90	75,85	73,95
28/10/2024	1.840.888	0,63%	76,00	74,925	76,00	75,675
25/10/2024	2.730.987	-0,60%	74,75	74,05	75,50	75,20
24/10/2024	1.433.957	-0,20%	76,10	75,50	76,40	75,65
23/10/2024	2.448.645	-0,53%	76,60	75,70	76,85	75,80
22/10/2024	2.052.582	-0,20%	76,40	75,35	76,65	76,20
21/10/2024	2.244.882	-1,13%	75,95	75,95	77,90	76,35
18/10/2024	1.152.653	0,82%	76,475	76,30	77,80	77,225
17/10/2024	1.664.730	-2,61%	77,00	75,75	77,175	76,60
16/10/2024	1.609.606	1,16%	78,10	77,80	79,25	78,65
15/10/2024	1.661.252	0,45%	77,75	77,40	78,10	77,75
14/10/2024	1.040.971	0,19%	77,05	76,70	77,50	77,40
11/10/2024	1.269.676	-0,07%	77,70	77,25	78,20	77,25
10/10/2024	1.158.636	0,59%	77,775	76,975	77,85	77,30
09/10/2024	2.673.519	0,13%	76,95	76,70	77,50	76,85
08/10/2024	2.200.765	-1,92%	77,95	76,65	77,95	76,75
07/10/2024	1.660.202	-0,95%	79,05	78,05	79,20	78,25
04/10/2024	2.108.077	1,58%	77,55	77,55	79,45	79,00
03/10/2024	1.126.301	-0,80%	79,05	77,70	79,05	77,775
02/10/2024	1.612.696	-1,32%	79,25	77,925	79,25	78,40
01/10/2024	1.837.656	-0,87%	79,80	79,25	80,65	79,45
30/09/2024	1.086.309	-2,08%	81,95	80,05	82,00	80,15
27/09/2024	937.937	0,80%	81,60	81,60	82,40	81,85
26/09/2024	1.810.056	0,68%	81,05	80,85	81,575	81,20
25/09/2024	1.038.751	-0,12%	80,80	80,25	81,45	80,65
24/09/2024	1.892.474	-0,92%	82,55	80,55	82,55	80,75
23/09/2024	1.128.192	0,77%	80,10	80,10	81,70	81,50
20/09/2024	1.464.806	-1,13%	81,55	80,60	81,70	80,875
19/09/2024	1.006.818	1,24%	81,70	81,35	82,05	81,80
18/09/2024	1.369.950	-0,49%	80,75	80,55	81,15	80,80
17/09/2024	1.652.327	0,68%	81,00	81,00	82,075	81,20
16/09/2024	813.042	1,13%	79,60	79,60	80,85	80,65
13/09/2024	2.622.100	0,73%	79,25	79,20	80,45	79,75
12/09/2024	1.123.621	0,48%	79,75	78,95	79,75	79,175
11/09/2024	1.799.682	-0,41%	79,65	78,50	79,65	78,80
10/09/2024	1.066.553	0,22%	78,95	78,80	80,00	79,125
09/09/2024	1.404.726	0,32%	79,15	78,85	79,75	78,95
06/09/2024	2.016.652	-2,30%	80,20	78,70	80,35	78,70
05/09/2024	2.496.036	2,68%	78,00	78,00	80,925	80,55
04/09/2024	1.289.502	-0,70%	78,10	77,95	78,95	78,45
03/09/2024	1.475.539	-0,57%	79,55	78,70	80,10	79,00
02/09/2024	1.919.685	-0,19%	79,45	78,625	79,75	79,45
30/08/2024	1.814.379	-0,38%	80,45	79,55	80,50	79,60
29/08/2024	1.595.906	-0,72%	80,25	79,75	80,50	79,90
28/08/2024	1.361.283	-1,20%	80,825	80,25	81,45	80,475
27/08/2024	1.535.961	-0,18%	81,35	80,875	81,95	81,45
26/08/2024	0	0,00%	81,50	81,50	81,50	81,50
23/08/2024	0	1,94%	81,50	81,50	81,50	81,50
22/08/2024	1.090.172	0,69%	80,40	80,35	81,00	80,50
21/08/2024	955.539	0,31%	79,60	79,60	80,45	79,95
20/08/2024	639.124	-0,13%	80,25	79,00	80,35	79,70
19/08/2024	668.180	0,57%	79,35	79,075	80,10	79,80
16/08/2024	676.372	-0,06%	79,20	78,90	79,75	79,35
15/08/2024	592.881	0,70%	79,15	78,65	79,80	79,40
14/08/2024	1.004.864	-0,13%	79,30	79,30	79,30	78,85
13/08/2024	1.300.370	0,83%	79,40	78,05	79,40	78,95
12/08/2024	1.325.880	0,64%	78,95	78,25	79,175	78,30
09/08/2024	1.042.698	-0,38%	79,025	77,65	79,50	77,80
08/08/2024	1.937.555	0,00%	77,45	77,00	78,40	78,10
07/08/2024	2.257.873	0,81%	78,35	77,225	78,60	78,10
06/08/2024	2.190.202	0,91%	77,00	76,45	78,05	77,475
05/08/2024	4.413.962	-1,00%	76,05	74,65	77,50	76,775
02/08/2024	4.665.100	-2,58%	78,80	77,50	79,20	77,55
01/08/2024	3.430.843	-1,12%	79,40	79,40	81,275	79,60
31/07/2024	2.091.732	-0,37%	81,20	80,35	82,35	80,50
30/07/2024	1.895.779	0,25%	80,30	80,30	81,40	80,80
29/07/2024	2.852.765	-0,19%	79,85	79,775	81,525	80,60
26/07/2024	2.765.514	0,62%	79,35	79,00	81,075	80,75
25/07/2024	4.436.205	-5,11%	85,10	78,65	85,10	80,25
24/07/2024	2.051.187	0,69%	84,60	83,75	85,10	84,575
23/07/2024	2.831.862	-0,65%	83,75	83,75	84,30	84,00
22/07/2024	2.584.759	1,08%	84,75	84,30	88,75	84,55
19/07/2024	1.804.509	-1,36%	83,90	83,50	84,15	83,65
18/07/2024	2.915.860	0,89%	83,35	83,35	85,50	84,80
17/07/2024	1.613.018	1,20%	83,05	82,55	84,50	84,05
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