ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	721.963	1,62%	67,24	66,26	67,65	67,62
05/10/2023	794.733	1,09%	66,56	65,78	67,24	66,54
04/10/2023	1.178.773	-2,49%	67,20	65,18	67,50	65,82
03/10/2023	775.796	-2,23%	68,56	67,38	69,00	67,50
02/10/2023	1.607.817	-2,60%	71,48	68,70	71,48	69,04
29/09/2023	1.798.396	0,57%	71,06	70,52	71,66	70,88
28/09/2023	997.727	0,11%	71,10	69,98	71,10	70,48
27/09/2023	1.303.107	-0,45%	70,40	70,00	70,98	70,40
26/09/2023	1.164.266	-2,05%	71,46	70,28	71,80	70,72
25/09/2023	1.082.220	-0,97%	72,36	71,60	72,54	72,20
22/09/2023	1.699.987	-1,29%	74,36	72,32	74,36	72,91
21/09/2023	1.141.576	2,02%	72,38	72,10	73,88	73,86
20/09/2023	653.954	1,69%	72,00	71,68	72,90	72,40
19/09/2023	956.020	1,05%	70,66	70,66	71,96	71,20
18/09/2023	687.733	-3,24%	72,50	69,92	72,50	70,46
15/09/2023	1.756.385	0,97%	72,88	72,36	73,34	72,82
14/09/2023	1.502.620	0,25%	72,24	70,82	72,40	72,12
13/09/2023	775.195	-0,28%	72,34	71,94	73,08	71,94
12/09/2023	533.725	-0,11%	72,38	71,94	72,70	72,14
11/09/2023	889.157	1,63%	71,84	71,56	72,52	72,22
08/09/2023	297.841	1,34%	70,20	69,59	71,20	71,06
07/09/2023	1.044.262	-0,55%	70,38	70,04	71,02	70,12
06/09/2023	786.398	-0,41%	70,68	69,96	70,74	70,51
05/09/2023	716.905	-0,25%	71,20	69,98	71,25	70,80
04/09/2023	776.987	0,25%	69,42	69,42	71,84	70,98
01/09/2023	680.871	0,28%	70,88	70,64	71,66	70,80
31/08/2023	735.069	-0,90%	71,20	70,60	71,90	70,60
30/08/2023	504.399	0,28%	71,29	70,64	71,70	71,24
29/08/2023	1.102.347	2,90%	69,60	69,60	71,16	71,04
28/08/2023	513.144	-0,58%	70,04	68,90	70,04	69,04
25/08/2023	513.144	-0,58%	70,04	68,90	70,04	69,04
24/08/2023	542.615	-1,48%	70,50	69,22	71,18	69,44
23/08/2023	560.933	1,35%	69,40	69,40	70,79	70,48
22/08/2023	499.710	0,32%	69,84	69,08	69,84	69,54
21/08/2023	686.523	-1,06%	70,00	69,06	70,30	69,32
18/08/2023	698.810	0,14%	69,34	68,94	70,14	70,06
17/08/2023	1.096.749	-1,56%	71,04	69,68	71,18	69,96
16/08/2023	992.499	-1,86%	72,56	70,70	72,80	71,07
15/08/2023	1.060.639	-0,47%	73,44	71,58	73,44	72,42
14/08/2023	771.328	-1,65%	74,00	72,40	74,06	72,76
11/08/2023	2.354.879	-1,26%	74,60	73,89	75,66	73,98
10/08/2023	1.365.789	0,48%	74,00	74,00	74,96	74,92
09/08/2023	1.440.117	-0,67%	75,14	74,50	75,66	74,56
08/08/2023	1.746.511	1,00%	74,38	73,96	75,40	75,06
07/08/2023	2.405.144	1,25%	73,26	72,84	74,48	74,32
04/08/2023	1.258.111	1,05%	71,90	71,90	73,50	73,40
03/08/2023	1.362.407	0,33%	72,00	71,06	72,80	72,64
02/08/2023	1.591.379	-0,14%	71,64	71,50	72,76	72,40
01/08/2023	1.427.050	-0,08%	71,84	71,80	72,92	72,50
31/07/2023	1.068.239	-0,03%	71,94	71,58	73,04	72,56
28/07/2023	1.594.343	0,06%	71,76	70,76	72,58	72,58
27/07/2023	2.140.639	4,49%	69,46	69,14	74,00	72,54
26/07/2023	2.175.603	1,73%	67,88	67,88	69,42	69,42
25/07/2023	1.485.558	0,29%	67,76	67,44	68,82	68,24
24/07/2023	955.315	-0,87%	68,46	67,64	69,30	68,04
21/07/2023	1.633.039	-2,00%	70,04	68,10	70,08	68,64
20/07/2023	1.190.180	0,03%	70,09	69,92	70,64	70,04
19/07/2023	1.596.724	1,63%	70,00	69,18	70,82	70,02
18/07/2023	1.734.598	2,53%	67,07	67,07	68,94	68,90
17/07/2023	1.108.922	-1,21%	67,26	67,00	67,78	67,20
14/07/2023	937.009	-1,28%	69,06	67,94	69,14	68,02
13/07/2023	2.119.031	-0,12%	68,78	67,82	68,93	68,90
12/07/2023	1.840.535	2,86%	67,48	67,22	69,36	68,98
11/07/2023	1.412.908	1,42%	67,46	66,54	67,46	67,06
10/07/2023	934.866	-0,60%	66,58	65,94	66,58	66,12
07/07/2023	2.209.146	1,09%	65,34	65,12	66,60	66,52
06/07/2023	1.994.798	-3,08%	67,96	65,56	67,96	65,80
05/07/2023	833.110	-0,78%	68,12	67,78	68,70	67,89
04/07/2023	1.179.473	-1,13%	68,42	68,42	69,82	68,42
03/07/2023	725.629	1,14%	68,20	68,20	69,46	69,20
30/06/2023	813.138	-0,18%	68,32	68,28	69,08	68,42
29/06/2023	1.072.977	-0,22%	68,70	67,84	69,10	68,54
28/06/2023	1.988.279	1,10%	67,96	67,96	69,26	68,69
27/06/2023	2.325.679	1,10%	67,64	67,22	68,37	67,94
26/06/2023	1.192.745	0,27%	67,08	65,82	67,44	67,20
23/06/2023	1.032.508	0,36%	67,04	66,62	67,32	67,02
22/06/2023	2.151.252	-2,40%	67,32	66,76	68,26	66,78
21/06/2023	2.190.152	-1,72%	68,22	68,22	69,38	68,42
20/06/2023	1.247.001	-1,14%	70,52	69,02	70,52	69,62
19/06/2023	1.130.626	-0,03%	70,08	69,60	70,66	70,42
16/06/2023	1.278.255	0,80%	70,64	68,86	70,88	70,44
15/06/2023	721.383	-1,16%	70,76	69,38	70,76	69,88
14/06/2023	1.713.415	0,11%	70,60	70,22	71,64	70,70
13/06/2023	942.624	0,34%	70,30	70,28	71,16	70,62
12/06/2023	954.129	0,17%	70,16	69,92	70,62	70,38
09/06/2023	822.374	-0,09%	70,24	69,42	70,42	70,26
08/06/2023	1.542.360	-0,90%	71,64	70,06	71,64	70,32
07/06/2023	2.152.053	0,20%	70,64	70,02	71,06	70,96
06/06/2023	892.598	0,60%	70,72	69,66	70,82	70,82
05/06/2023	1.137.219	-1,48%	72,06	70,28	72,06	70,40
02/06/2023	1.416.889	1,05%	70,42	70,20	72,02	71,46
01/06/2023	1.208.090	1,35%	70,00	69,46	70,82	70,72
31/05/2023	663.610	-2,28%	70,68	69,42	70,68	69,80
30/05/2023	2.327.660	-0,98%	70,88	70,70	71,98	71,08
29/05/2023	1.468.749	-0,88%	72,62	71,20	72,62	71,78
26/05/2023	1.468.749	-0,88%	72,62	71,20	72,62	71,78
25/05/2023	1.820.137	-0,03%	72,48	72,06	73,04	72,42
24/05/2023	2.241.580	-2,58%	74,06	72,20	74,06	72,44
23/05/2023	1.228.458	-0,38%	74,68	74,06	74,82	74,36
22/05/2023	1.151.535	-1,35%	76,04	74,34	76,08	74,64