ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.413.833	0,14%	56,80	56,08	56,90	56,74
26/02/2024	1.835.454	-2,36%	57,90	56,66	57,90	56,66
23/02/2024	2.474.675	-0,12%	58,28	57,39	58,28	58,03
22/02/2024	1.912.233	0,97%	58,34	57,32	58,34	58,10
21/02/2024	1.504.183	-0,17%	57,72	57,34	58,14	57,54
20/02/2024	1.386.518	-0,93%	58,32	57,38	58,32	57,64
19/02/2024	1.439.924	0,14%	58,02	57,90	58,38	58,18
16/02/2024	1.737.078	-0,31%	58,50	57,90	59,28	58,10
15/02/2024	1.858.079	0,21%	58,04	57,36	58,40	58,28
14/02/2024	1.130.967	1,43%	57,54	57,54	58,67	58,16
13/02/2024	1.957.006	-2,32%	58,72	57,28	58,86	57,34
12/02/2024	984.802	1,73%	58,04	58,04	59,00	58,70
09/02/2024	1.263.058	-1,69%	58,42	57,52	58,62	57,70
08/02/2024	936.997	1,86%	57,92	57,58	58,78	58,69
07/02/2024	1.267.414	-2,21%	59,08	57,58	59,14	57,62
06/02/2024	1.551.599	0,72%	59,24	57,96	59,32	58,92
05/02/2024	1.375.036	-0,71%	59,28	58,50	59,74	58,50
02/02/2024	1.429.705	-0,20%	59,44	58,80	60,08	58,92
01/02/2024	2.754.740	-2,28%	59,88	59,02	60,18	59,04
31/01/2024	2.068.087	1,33%	59,58	59,14	60,62	60,42
30/01/2024	2.610.295	-0,48%	59,88	59,28	60,48	59,63
29/01/2024	4.573.637	-3,23%	61,42	58,88	61,42	59,92
26/01/2024	3.291.915	1,61%	61,12	60,92	62,44	61,92
25/01/2024	2.950.926	-0,52%	61,62	60,72	61,70	60,94
24/01/2024	1.373.311	0,33%	61,26	60,78	61,94	61,26
23/01/2024	968.912	0,33%	60,70	60,70	61,56	61,06
22/01/2024	1.345.941	1,81%	58,30	58,30	61,10	60,86
19/01/2024	1.767.387	-0,76%	60,78	59,47	61,12	59,78
18/01/2024	2.685.584	1,55%	59,62	59,24	60,68	60,24
17/01/2024	2.838.596	-0,44%	58,98	58,00	59,34	59,32
16/01/2024	2.052.989	-1,65%	59,20	57,86	60,20	59,58
15/01/2024	2.005.052	1,14%	60,14	59,80	61,04	60,58
12/01/2024	2.394.956	-0,37%	60,50	59,70	61,00	59,90
11/01/2024	1.484.759	-4,05%	62,18	60,12	62,56	60,12
10/01/2024	1.529.443	-1,63%	63,22	62,38	63,60	62,66
09/01/2024	1.369.480	-0,39%	63,66	63,52	64,10	63,70
08/01/2024	1.518.913	1,00%	63,14	62,30	64,06	63,95
05/01/2024	1.365.254	0,13%	63,08	62,52	63,90	63,32
04/01/2024	2.679.209	0,67%	63,44	62,96	64,04	63,24
03/01/2024	2.521.326	-0,29%	63,10	62,02	63,50	62,82
02/01/2024	1.823.714	-0,38%	63,26	62,56	63,70	63,00
29/12/2023	397.314	0,19%	63,04	62,88	63,52	63,24
28/12/2023	1.879.880	-1,25%	63,40	62,77	63,62	63,12
27/12/2023	2.453.517	0,71%	63,38	63,16	64,06	63,92
26/12/2023	656.085	-0,64%	63,38	63,26	63,96	63,47
22/12/2023	656.085	-0,64%	63,38	63,26	63,96	63,47
21/12/2023	2.216.370	-1,66%	64,82	63,84	64,96	63,88
20/12/2023	2.734.649	2,85%	64,02	63,30	65,04	64,96
19/12/2023	1.485.573	0,86%	63,00	62,82	63,64	63,16
18/12/2023	1.698.841	-0,67%	62,49	62,12	63,08	62,62
15/12/2023	3.613.586	-0,51%	63,20	62,78	65,00	63,04
14/12/2023	6.196.316	3,70%	61,86	61,86	63,64	63,36
13/12/2023	2.547.553	-0,88%	62,23	61,10	62,23	61,10
12/12/2023	2.400.269	-0,13%	61,78	61,30	62,22	61,64
11/12/2023	2.421.757	1,51%	60,68	60,58	61,94	61,72
08/12/2023	1.968.232	-0,88%	60,70	60,18	61,46	60,80
07/12/2023	2.439.515	0,00%	61,14	59,70	61,52	61,34
06/12/2023	2.014.519	0,94%	59,92	59,92	61,80	61,34
05/12/2023	1.466.170	0,85%	59,98	59,42	60,92	60,77
04/12/2023	1.513.885	0,94%	60,06	60,02	61,30	60,26
01/12/2023	2.092.132	-1,13%	59,64	58,42	59,94	59,70
30/11/2023	1.475.594	0,47%	60,16	59,72	60,92	60,38
29/11/2023	890.205	0,47%	59,70	59,70	60,51	60,10
28/11/2023	2.645.161	-3,11%	61,06	59,36	61,16	59,82
27/11/2023	2.026.162	0,33%	61,60	61,50	62,22	61,74
24/11/2023	1.154.643	0,62%	61,56	60,56	61,60	61,54
23/11/2023	1.590.211	1,53%	60,23	59,92	61,22	61,16
22/11/2023	2.182.202	0,40%	59,88	59,46	60,42	60,24
21/11/2023	1.397.072	-2,15%	61,38	59,94	61,62	60,00
20/11/2023	1.200.628	-0,58%	61,58	61,08	61,88	61,32
17/11/2023	3.057.679	2,36%	60,42	60,28	61,89	61,68
16/11/2023	2.431.923	-1,50%	61,30	60,18	61,56	60,26
15/11/2023	2.806.611	2,36%	60,56	60,34	62,26	61,18
14/11/2023	4.610.836	0,35%	59,54	59,28	60,50	59,77
13/11/2023	1.442.467	-0,34%	59,98	59,46	60,32	59,56
10/11/2023	3.551.537	-3,21%	60,98	59,54	61,12	59,76
09/11/2023	2.399.960	-0,19%	61,64	61,25	62,34	61,74
08/11/2023	5.372.985	-5,62%	61,70	60,76	62,46	61,86
07/11/2023	2.437.695	-0,12%	65,62	64,44	66,28	65,54
06/11/2023	1.226.236	-2,09%	67,50	65,44	67,50	65,62
03/11/2023	1.593.759	2,76%	65,44	65,32	67,24	67,02
02/11/2023	2.263.246	2,35%	64,38	64,38	66,30	65,22
01/11/2023	2.184.368	-0,59%	64,14	62,98	64,14	63,72
31/10/2023	798.582	0,25%	64,21	63,86	64,60	64,10
30/10/2023	1.661.741	2,95%	62,96	62,72	64,23	63,94
27/10/2023	1.219.701	-0,15%	61,86	61,52	62,72	62,11
26/10/2023	1.700.493	-0,06%	61,46	61,20	62,80	62,20
25/10/2023	1.240.907	-3,23%	63,62	62,18	64,06	62,24
24/10/2023	354.280	-0,50%	65,24	63,77	65,26	64,32
23/10/2023	1.049.687	1,44%	63,84	63,28	64,80	64,64
20/10/2023	915.877	-1,39%	63,74	63,34	64,50	63,72
19/10/2023	861.900	-3,06%	66,72	64,34	66,72	64,62
18/10/2023	1.268.898	-1,45%	67,66	66,42	67,90	66,66
17/10/2023	1.018.829	1,08%	67,58	67,16	68,08	67,64
16/10/2023	1.314.489	2,29%	64,82	64,82	67,24	66,92
13/10/2023	908.096	-3,28%	67,88	65,00	68,00	65,42
12/10/2023	1.151.188	-0,62%	68,34	67,28	68,90	67,64
11/10/2023	831.820	-1,85%	69,00	67,96	69,44	68,06
10/10/2023	1.153.921	3,49%	67,72	67,72	69,38	69,34
09/10/2023	432.570	-0,92%	67,52	66,42	67,52	67,00