ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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