ITV PLC (ITV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/03/2025 |
1.459.705 |
1,05%
|
76,15
|
75,95
|
77,25
|
76,90
|
| 13/03/2025 |
2.324.117 |
0,07%
|
75,95
|
75,25
|
76,50
|
76,10
|
| 12/03/2025 |
1.415.783 |
-0,72%
|
76,95
|
75,65
|
77,55
|
76,05
|
| 11/03/2025 |
2.009.019 |
-2,79%
|
78,875
|
76,30
|
79,00
|
76,60
|
| 10/03/2025 |
1.406.320 |
0,77%
|
79,35
|
77,70
|
79,35
|
78,80
|
| 07/03/2025 |
1.768.650 |
3,78%
|
75,625
|
75,55
|
78,55
|
78,20
|
| 06/03/2025 |
2.509.195 |
7,95%
|
71,25
|
71,00
|
75,70
|
75,35
|
| 05/03/2025 |
2.111.513 |
0,29%
|
69,65
|
69,45
|
70,60
|
69,80
|
| 04/03/2025 |
2.935.127 |
-1,70%
|
70,45
|
69,20
|
70,70
|
69,60
|
| 03/03/2025 |
2.713.393 |
-0,67%
|
71,35
|
70,70
|
72,05
|
70,80
|
| 28/02/2025 |
3.287.677 |
-0,35%
|
71,15
|
70,85
|
71,60
|
71,275
|
| 27/02/2025 |
2.813.350 |
0,11%
|
71,05
|
69,95
|
71,75
|
71,525
|
| 26/02/2025 |
2.208.808 |
-4,03%
|
74,60
|
71,10
|
74,95
|
71,45
|
| 25/02/2025 |
1.033.493 |
-0,80%
|
74,90
|
74,15
|
75,55
|
74,45
|
| 24/02/2025 |
1.023.304 |
-0,13%
|
75,10
|
74,65
|
75,50
|
75,05
|
| 21/02/2025 |
1.362.658 |
0,87%
|
74,35
|
74,35
|
76,10
|
75,15
|
| 20/02/2025 |
1.369.866 |
-0,93%
|
74,90
|
74,10
|
75,35
|
74,50
|
| 19/02/2025 |
1.208.935 |
-0,79%
|
76,225
|
75,00
|
76,25
|
75,20
|
| 18/02/2025 |
1.429.197 |
0,56%
|
75,35
|
75,025
|
75,85
|
75,80
|
| 17/02/2025 |
2.228.541 |
-1,60%
|
76,60
|
75,35
|
76,70
|
75,375
|
| 14/02/2025 |
1.458.636 |
0,46%
|
75,70
|
75,55
|
76,95
|
76,60
|
| 13/02/2025 |
1.357.622 |
1,60%
|
75,95
|
74,60
|
76,30
|
76,25
|
| 12/02/2025 |
1.122.138 |
-0,27%
|
75,85
|
74,75
|
76,35
|
75,05
|
| 11/02/2025 |
2.261.316 |
-2,84%
|
77,40
|
75,00
|
77,55
|
75,25
|
| 10/02/2025 |
1.116.658 |
4,63%
|
74,70
|
74,70
|
77,55
|
77,45
|
| 07/02/2025 |
1.340.727 |
0,71%
|
73,50
|
72,80
|
74,20
|
74,025
|
| 06/02/2025 |
1.867.094 |
-2,58%
|
75,40
|
73,35
|
75,50
|
73,50
|
| 05/02/2025 |
1.146.542 |
2,65%
|
73,25
|
72,75
|
75,45
|
75,45
|
| 04/02/2025 |
968.230 |
-0,27%
|
73,30
|
72,75
|
73,85
|
73,50
|
| 03/02/2025 |
1.742.173 |
-0,54%
|
73,05
|
72,50
|
74,20
|
73,70
|
| 31/01/2025 |
2.100.836 |
0,48%
|
73,10
|
73,10
|
74,30
|
74,10
|
| 30/01/2025 |
2.222.626 |
3,51%
|
71,20
|
71,20
|
74,00
|
73,75
|
| 29/01/2025 |
958.376 |
-0,21%
|
71,45
|
71,175
|
71,95
|
71,25
|
| 28/01/2025 |
677.918 |
0,92%
|
70,85
|
70,85
|
72,00
|
71,40
|
| 27/01/2025 |
1.938.414 |
0,78%
|
70,20
|
70,20
|
71,35
|
70,75
|
| 24/01/2025 |
1.342.572 |
-1,27%
|
71,55
|
69,90
|
71,80
|
70,20
|
| 23/01/2025 |
1.883.393 |
0,64%
|
69,90
|
69,90
|
71,30
|
71,10
|
| 22/01/2025 |
1.448.570 |
-0,88%
|
70,90
|
70,225
|
71,40
|
70,65
|
| 21/01/2025 |
1.195.938 |
-0,25%
|
71,50
|
70,95
|
71,80
|
71,275
|
| 20/01/2025 |
1.551.795 |
-0,56%
|
71,875
|
71,30
|
72,05
|
71,45
|
| 17/01/2025 |
1.126.876 |
0,63%
|
71,65
|
71,65
|
72,25
|
71,85
|
| 16/01/2025 |
1.776.138 |
-0,97%
|
72,35
|
70,90
|
72,35
|
71,40
|
| 15/01/2025 |
2.297.519 |
2,56%
|
70,85
|
70,75
|
72,15
|
72,10
|
| 14/01/2025 |
1.620.093 |
0,29%
|
70,45
|
70,05
|
70,85
|
70,30
|
| 13/01/2025 |
2.064.300 |
0,14%
|
70,10
|
69,55
|
70,35
|
70,10
|
| 09/01/2025 |
2.233.633 |
0,99%
|
70,35
|
69,75
|
71,60
|
70,00
|
| 08/01/2025 |
4.943.555 |
-0,46%
|
71,40
|
69,85
|
73,00
|
70,75
|
| 07/01/2025 |
1.976.173 |
-1,22%
|
71,80
|
71,05
|
72,15
|
71,075
|
| 06/01/2025 |
1.615.340 |
-1,10%
|
72,95
|
71,75
|
73,30
|
71,95
|
| 03/01/2025 |
1.195.833 |
-1,09%
|
73,90
|
72,30
|
74,00
|
72,75
|
| 02/01/2025 |
1.157.029 |
-0,07%
|
73,65
|
72,75
|
73,95
|
73,55
|
| 31/12/2024 |
0 |
1,17%
|
73,05
|
72,90
|
73,85
|
73,60
|
| 30/12/2024 |
789.182 |
-0,17%
|
72,95
|
72,55
|
73,75
|
72,75
|
| 27/12/2024 |
994.062 |
0,38%
|
72,55
|
72,55
|
73,30
|
72,875
|
| 26/12/2024 |
0 |
1,19%
|
71,60
|
71,60
|
72,90
|
72,60
|
| 24/12/2024 |
0 |
1,19%
|
71,60
|
71,60
|
72,90
|
71,75
|
| 23/12/2024 |
1.342.957 |
-1,71%
|
72,50
|
71,70
|
72,75
|
71,75
|
| 20/12/2024 |
5.683.120 |
1,81%
|
71,40
|
70,70
|
76,30
|
73,00
|
| 19/12/2024 |
2.335.592 |
-1,10%
|
71,45
|
71,45
|
72,45
|
71,70
|
| 18/12/2024 |
0 |
0,98%
|
72,15
|
71,80
|
73,15
|
72,50
|
| 17/12/2024 |
3.187.720 |
-2,31%
|
70,65
|
70,65
|
72,70
|
71,80
|
| 16/12/2024 |
1.358.871 |
-1,01%
|
74,50
|
73,20
|
74,70
|
73,50
|
| 13/12/2024 |
1.131.753 |
0,20%
|
74,70
|
74,00
|
74,90
|
74,25
|
| 12/12/2024 |
1.049.690 |
0,48%
|
73,75
|
73,70
|
74,25
|
74,10
|
| 11/12/2024 |
1.934.507 |
0,27%
|
72,90
|
72,85
|
74,00
|
73,75
|
| 10/12/2024 |
1.302.680 |
-1,08%
|
73,75
|
73,10
|
73,95
|
73,55
|
| 09/12/2024 |
1.199.357 |
0,75%
|
73,90
|
73,55
|
74,45
|
74,35
|
| 06/12/2024 |
1.014.251 |
0,55%
|
73,05
|
73,05
|
74,00
|
73,80
|
| 05/12/2024 |
1.621.884 |
0,96%
|
73,20
|
72,40
|
73,50
|
73,40
|
| 04/12/2024 |
2.513.360 |
0,48%
|
72,60
|
72,225
|
73,55
|
72,70
|
| 03/12/2024 |
1.343.204 |
-0,14%
|
71,95
|
71,95
|
72,95
|
72,35
|
| 02/12/2024 |
2.283.401 |
0,14%
|
72,50
|
71,65
|
72,75
|
72,45
|
| 29/11/2024 |
1.152.488 |
-0,14%
|
72,50
|
72,075
|
73,00
|
72,35
|
| 28/11/2024 |
854.388 |
1,54%
|
72,40
|
71,80
|
72,55
|
72,45
|
| 27/11/2024 |
2.309.577 |
2,15%
|
69,70
|
69,60
|
71,50
|
71,35
|
| 26/11/2024 |
4.357.987 |
-2,92%
|
70,85
|
69,15
|
71,20
|
69,85
|
| 25/11/2024 |
13.953.096 |
9,76%
|
70,70
|
68,85
|
72,70
|
71,95
|
| 22/11/2024 |
7.464.554 |
5,51%
|
62,45
|
62,35
|
66,025
|
65,55
|
| 21/11/2024 |
7.607.269 |
-0,28%
|
62,70
|
61,90
|
62,70
|
62,125
|
| 20/11/2024 |
3.114.503 |
-1,50%
|
62,75
|
62,20
|
63,30
|
62,30
|
| 19/11/2024 |
2.572.346 |
0,80%
|
63,00
|
62,40
|
63,30
|
63,25
|
| 18/11/2024 |
4.059.031 |
0,00%
|
62,75
|
62,55
|
63,10
|
62,75
|
| 15/11/2024 |
2.756.854 |
-0,20%
|
63,00
|
62,55
|
63,75
|
62,75
|
| 14/11/2024 |
2.815.303 |
1,66%
|
61,90
|
61,90
|
63,05
|
62,875
|
| 13/11/2024 |
3.796.576 |
-2,02%
|
63,00
|
61,75
|
63,15
|
61,85
|
| 12/11/2024 |
4.968.884 |
-1,06%
|
63,10
|
62,90
|
64,15
|
63,125
|
| 11/11/2024 |
3.758.904 |
1,63%
|
63,75
|
63,10
|
64,80
|
63,80
|
| 08/11/2024 |
5.555.538 |
-1,53%
|
63,00
|
61,30
|
63,05
|
62,775
|
| 07/11/2024 |
7.324.133 |
-11,70%
|
70,50
|
63,65
|
70,95
|
63,75
|
| 06/11/2024 |
3.338.526 |
-2,10%
|
74,65
|
71,85
|
75,05
|
72,20
|
| 05/11/2024 |
2.011.870 |
-1,60%
|
74,60
|
73,75
|
75,00
|
73,75
|
| 04/11/2024 |
2.533.380 |
0,81%
|
74,30
|
74,20
|
75,40
|
74,95
|
| 01/11/2024 |
1.944.168 |
0,71%
|
74,25
|
73,85
|
74,70
|
74,35
|
| 31/10/2024 |
2.184.184 |
-0,64%
|
74,90
|
73,40
|
75,00
|
73,825
|
| 30/10/2024 |
3.747.534 |
0,47%
|
73,55
|
73,55
|
75,60
|
74,30
|
| 29/10/2024 |
2.093.804 |
-2,28%
|
74,15
|
73,90
|
75,85
|
73,95
|
| 28/10/2024 |
1.840.888 |
0,63%
|
76,00
|
74,925
|
76,00
|
75,675
|
| 25/10/2024 |
2.730.987 |
-0,60%
|
74,75
|
74,05
|
75,50
|
75,20
|
| 24/10/2024 |
1.433.957 |
-0,20%
|
76,10
|
75,50
|
76,40
|
75,65
|
| 23/10/2024 |
2.448.645 |
-0,53%
|
76,60
|
75,70
|
76,85
|
75,80
|
