ITV PLC (ITV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/02/2023	2.352.147	-1,70%	86,86	85,12	87,14	85,78
21/02/2023	2.850.960	-1,76%	87,86	86,68	88,26	87,26
20/02/2023	1.629.518	0,25%	89,26	87,98	89,62	88,82
17/02/2023	1.602.802	1,14%	87,66	86,58	89,30	88,60
16/02/2023	1.393.281	0,68%	88,22	86,86	88,44	87,60
15/02/2023	2.438.414	-0,01%	86,16	85,90	87,54	87,01
14/02/2023	3.121.304	0,51%	86,04	85,06	88,20	87,02
13/02/2023	2.685.136	-2,61%	88,69	86,14	88,88	86,58
10/02/2023	3.564.491	-1,88%	89,24	87,16	89,82	88,90
09/02/2023	13.790.042	0,96%	89,18	88,94	96,56	90,60
08/02/2023	3.643.897	3,91%	87,14	86,72	89,96	89,74
07/02/2023	3.765.074	1,84%	85,32	85,32	86,54	86,36
06/02/2023	2.149.714	-3,02%	86,93	84,64	86,93	84,80
03/02/2023	2.237.345	-0,50%	87,60	86,32	87,74	87,44
02/02/2023	2.381.551	5,91%	83,54	83,54	88,00	87,88
01/02/2023	2.953.510	2,75%	81,12	81,12	84,03	82,98
31/01/2023	2.470.589	-1,08%	81,34	80,24	81,76	80,76
30/01/2023	1.961.918	-1,11%	82,16	81,22	82,46	81,64
27/01/2023	2.683.611	1,15%	82,58	81,72	83,16	82,56
26/01/2023	2.052.550	0,44%	81,64	80,78	82,09	81,62
25/01/2023	1.402.573	0,62%	81,12	80,30	82,20	81,26
24/01/2023	1.528.821	0,95%	80,24	79,38	81,08	80,76
23/01/2023	1.170.905	0,86%	79,84	79,16	80,66	80,00
20/01/2023	2.642.284	2,93%	77,42	76,80	79,32	79,32
19/01/2023	2.558.536	-0,77%	77,46	76,42	78,04	77,06
18/01/2023	1.926.851	-1,90%	78,62	77,40	79,56	77,66
17/01/2023	2.326.475	-1,86%	79,60	78,64	80,50	79,16
16/01/2023	1.629.315	2,50%	78,54	77,66	81,12	80,66
13/01/2023	1.820.202	1,93%	77,96	77,64	80,00	78,69
12/01/2023	2.236.381	3,29%	75,24	74,30	77,48	77,20
11/01/2023	3.943.146	-1,32%	76,24	74,72	76,98	74,74
10/01/2023	6.248.018	-6,91%	79,50	75,24	80,08	75,74
09/01/2023	2.672.391	2,13%	80,32	79,94	81,38	81,36
06/01/2023	1.426.438	0,58%	79,36	78,01	79,96	79,66
05/01/2023	1.539.829	0,97%	77,28	77,28	80,02	79,20
04/01/2023	2.542.346	1,84%	77,50	77,46	78,80	78,44
03/01/2023	2.040.692	1,96%	75,08	75,08	77,80	77,02
02/01/2023	666.058	-0,55%	75,50	75,06	76,04	75,54
30/12/2022	666.058	-0,55%	75,50	75,06	76,04	75,54
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