ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	808.926	2,26%	73,62	73,58	75,96	75,96
28/12/2022	1.055.525	0,24%	74,14	73,78	74,62	74,28
27/12/2022	306.545	1,29%	73,50	73,20	74,30	74,10
23/12/2022	306.545	1,29%	73,50	73,20	74,30	74,10
22/12/2022	987.316	0,27%	74,06	72,26	74,18	73,16
21/12/2022	989.292	3,14%	71,18	70,98	73,28	72,96
20/12/2022	1.089.983	-0,14%	69,10	69,10	71,28	70,74
19/12/2022	873.087	2,77%	69,58	69,58	71,88	70,84
16/12/2022	1.906.753	-7,77%	73,72	68,70	73,72	68,93
15/12/2022	2.114.549	-2,43%	76,44	74,30	76,48	74,74
14/12/2022	1.349.968	0,00%	76,06	75,78	77,22	76,60
13/12/2022	2.599.142	3,82%	73,90	73,40	78,24	76,60
12/12/2022	983.023	-2,56%	75,60	73,56	75,60	73,78
09/12/2022	3.220.288	1,67%	74,64	73,66	75,92	75,72
08/12/2022	2.867.013	-1,53%	76,06	74,40	76,06	74,48
07/12/2022	1.211.928	-1,79%	76,82	75,50	77,44	75,64
06/12/2022	1.006.145	0,00%	76,72	75,60	77,58	77,02
05/12/2022	1.010.237	1,66%	76,36	75,64	77,88	77,02
02/12/2022	2.619.208	1,37%	75,30	74,30	76,02	75,76
01/12/2022	4.297.595	0,11%	75,76	74,22	75,88	74,74
30/11/2022	1.836.581	-2,07%	76,78	74,44	76,96	74,66
29/11/2022	2.308.076	-0,01%	76,52	75,56	77,06	76,24
28/11/2022	2.214.071	-1,92%	78,32	76,22	78,42	76,25
25/11/2022	1.969.420	0,03%	77,58	76,92	78,46	77,74
24/11/2022	3.563.207	3,35%	76,08	75,88	77,92	77,72
23/11/2022	1.571.771	1,90%	74,40	73,76	75,60	75,20
22/11/2022	2.579.177	1,07%	73,52	72,76	74,76	73,80
21/11/2022	2.480.954	-2,04%	73,86	73,02	74,32	73,02
18/11/2022	2.037.714	1,28%	74,96	73,92	75,30	74,54
17/11/2022	2.344.385	-0,92%	74,92	73,16	75,34	73,60
16/11/2022	2.346.523	-3,81%	77,00	73,97	77,10	74,28
15/11/2022	4.045.234	-3,14%	79,55	76,46	79,74	77,22
14/11/2022	4.762.923	3,40%	78,00	76,16	79,80	79,72
11/11/2022	4.481.036	6,35%	72,30	72,20	77,26	77,10
10/11/2022	2.766.431	3,39%	69,34	68,82	72,88	72,50
09/11/2022	5.528.577	-3,63%	72,84	68,31	72,84	70,12
08/11/2022	3.730.985	2,06%	70,58	70,44	73,32	72,76
07/11/2022	3.678.570	4,20%	68,36	68,36	71,74	71,29
04/11/2022	3.246.855	-0,78%	68,94	67,27	69,14	68,42
03/11/2022	2.879.782	-0,03%	68,00	67,90	69,04	68,96
02/11/2022	3.829.539	0,94%	68,62	68,38	69,40	68,98
01/11/2022	4.363.022	1,94%	67,90	67,40	68,38	68,34
31/10/2022	1.357.529	0,24%	66,80	66,62	67,76	67,04
28/10/2022	3.357.195	-3,88%	68,50	65,94	68,50	66,88
27/10/2022	5.173.474	1,49%	68,47	68,24	70,18	69,58
26/10/2022	2.766.889	2,12%	67,52	66,90	68,64	68,56
25/10/2022	2.386.802	1,79%	66,06	65,80	67,50	67,14
24/10/2022	2.073.481	0,89%	65,44	64,94	66,74	65,96
21/10/2022	2.978.003	1,18%	64,28	63,30	65,46	65,38
20/10/2022	3.894.765	-5,28%	66,66	64,39	66,66	64,62
19/10/2022	4.675.024	3,71%	65,43	65,43	69,16	68,22
18/10/2022	5.037.805	-2,89%	68,39	65,42	68,92	65,78
17/10/2022	6.382.513	10,29%	64,32	64,20	68,25	67,74
14/10/2022	3.690.659	-0,52%	62,72	61,38	63,60	61,42
13/10/2022	4.344.884	2,97%	59,58	59,28	63,01	61,74
12/10/2022	3.383.899	0,27%	59,98	58,00	60,34	59,96
11/10/2022	3.197.977	-0,66%	58,90	58,82	60,14	59,80
10/10/2022	2.251.550	2,31%	58,40	58,40	60,52	60,20
07/10/2022	4.603.505	0,10%	58,48	58,22	59,40	58,84
06/10/2022	4.760.442	-0,27%	58,86	58,28	59,36	58,78
05/10/2022	4.880.485	-4,55%	60,00	58,44	61,26	58,94
04/10/2022	5.703.854	2,41%	59,46	59,46	62,16	61,75
03/10/2022	5.599.828	5,35%	56,44	56,44	60,30	60,30
30/09/2022	4.483.591	4,28%	55,14	54,88	57,58	57,24
29/09/2022	4.746.950	-4,94%	58,14	53,91	58,14	54,89
28/09/2022	7.267.089	-1,87%	58,00	54,94	58,08	57,74
27/09/2022	5.204.287	-2,65%	61,12	58,82	61,86	58,84
26/09/2022	2.214.384	-0,85%	60,32	59,74	61,06	60,44
23/09/2022	4.093.937	-2,96%	62,80	59,90	63,38	60,96
22/09/2022	1.665.627	-0,48%	62,24	61,64	63,08	62,82
21/09/2022	1.272.821	-0,03%	62,48	62,10	63,28	63,12
20/09/2022	1.868.359	-0,82%	64,46	62,26	64,62	63,14
19/09/2022	2.456.663	-0,34%	63,36	62,70	64,50	63,66
16/09/2022	2.456.663	-0,34%	63,36	62,70	64,50	63,66
15/09/2022	2.563.108	1,85%	62,92	62,48	64,35	63,88
14/09/2022	5.271.066	-6,08%	65,96	61,98	66,12	62,72
13/09/2022	1.691.657	0,72%	66,34	66,05	67,86	66,78
12/09/2022	2.325.719	2,95%	65,12	64,82	66,90	66,30
09/09/2022	1.578.478	3,74%	62,37	62,37	64,70	64,40
08/09/2022	5.274.233	-3,57%	62,02	61,28	63,42	62,08
07/09/2022	4.523.167	0,44%	63,47	63,34	65,18	64,38
06/09/2022	4.211.814	2,79%	62,68	62,62	65,67	64,10
05/09/2022	2.058.803	-1,92%	62,74	62,01	63,04	62,36
02/09/2022	2.657.317	3,75%	62,48	61,90	63,84	63,58
01/09/2022	4.016.468	-5,61%	63,94	61,06	64,22	61,28
31/08/2022	2.142.545	1,85%	64,82	63,72	65,24	64,92
30/08/2022	2.412.895	-0,53%	63,82	63,46	65,10	63,74
29/08/2022	2.290.095	-0,37%	64,68	63,96	65,42	64,08
26/08/2022	2.290.095	-0,37%	64,68	63,96	65,42	64,08
25/08/2022	1.100.104	-1,14%	65,78	64,11	65,94	64,32
24/08/2022	2.506.962	-1,00%	65,01	64,26	65,88	65,06
23/08/2022	2.222.531	1,01%	65,36	64,76	65,98	65,72
22/08/2022	2.496.011	-2,84%	66,00	64,86	66,98	65,06
19/08/2022	1.481.422	-1,54%	67,36	66,84	67,62	66,96
18/08/2022	1.705.448	-0,72%	68,72	67,80	69,04	68,01
17/08/2022	1.719.582	-3,90%	71,20	68,24	71,26	68,50
16/08/2022	1.776.539	-0,53%	71,78	71,16	72,30	71,28
15/08/2022	1.059.752	-2,18%	73,28	71,16	73,30	71,66
12/08/2022	876.623	-1,08%	73,74	73,16	74,70	73,26
11/08/2022	2.064.651	1,29%	73,46	73,40	75,04	74,06