J Sainsbury PLC (SBRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	824.142	0,75%	253,70	253,30	256,50	255,10
26-02-2024	917.557	-0,49%	254,30	251,30	255,70	253,20
23-02-2024	530.388	-0,10%	255,30	252,50	255,30	254,45
22-02-2024	991.366	-1,16%	260,10	253,40	260,80	254,70
21-02-2024	621.146	0,31%	257,20	256,00	258,40	257,70
20-02-2024	1.094.736	1,30%	254,80	253,60	257,25	256,90
19-02-2024	468.520	-0,35%	254,10	251,90	254,90	253,60
16-02-2024	1.154.318	1,72%	252,85	251,20	254,75	254,50
15-02-2024	1.294.307	-0,24%	251,60	249,70	251,90	250,20
14-02-2024	1.148.063	0,26%	250,50	249,90	253,30	250,80
13-02-2024	879.528	-2,74%	257,50	249,90	257,50	250,15
12-02-2024	781.729	0,47%	256,90	255,60	257,80	257,20
09-02-2024	1.429.179	-1,08%	260,10	255,95	260,60	256,00
08-02-2024	1.339.495	-0,19%	258,40	257,10	262,30	258,80
07-02-2024	4.666.262	-5,86%	271,20	259,10	272,60	259,30
06-02-2024	1.389.258	0,99%	275,50	274,00	278,60	275,45
05-02-2024	830.479	-0,35%	272,80	272,75	277,10	272,75
02-02-2024	1.516.709	2,13%	273,10	272,30	276,10	273,70
01-02-2024	1.305.431	-0,83%	269,35	267,80	271,00	268,00
31-01-2024	864.220	-1,22%	273,80	269,30	274,10	270,25
30-01-2024	2.106.010	0,00%	275,80	272,50	276,15	273,60
29-01-2024	1.459.815	-0,26%	276,00	272,40	276,20	273,60
26-01-2024	2.022.568	-2,87%	281,40	273,30	282,15	274,30
25-01-2024	657.751	-0,70%	282,70	281,10	284,00	282,40
24-01-2024	756.841	1,55%	281,60	280,70	284,80	284,40
23-01-2024	786.378	-1,11%	284,40	279,45	284,60	280,05
22-01-2024	485.974	0,60%	284,30	282,20	285,00	283,20
19-01-2024	731.760	-0,64%	283,30	280,20	285,90	281,50
18-01-2024	980.868	-0,67%	286,90	282,20	287,05	283,30
17-01-2024	1.017.573	-1,38%	284,70	282,10	286,50	285,20
16-01-2024	1.635.083	0,28%	287,80	287,20	290,40	289,20
15-01-2024	855.585	0,95%	289,40	286,80	289,80	288,40
12-01-2024	1.590.883	1,42%	281,90	281,40	288,10	285,70
11-01-2024	2.056.562	-1,64%	287,80	281,55	287,80	281,70
10-01-2024	5.104.512	-6,59%	294,30	286,00	296,50	286,40
09-01-2024	937.994	-1,19%	310,10	306,50	310,10	306,60
08-01-2024	829.873	0,71%	308,00	305,60	310,60	310,30
05-01-2024	1.003.061	0,10%	305,40	303,10	308,60	308,10
04-01-2024	1.101.020	1,45%	303,70	303,00	307,90	307,80
03-01-2024	1.290.233	1,51%	300,50	300,20	304,50	303,40
02-01-2024	807.383	-0,50%	300,80	298,55	304,50	298,90
29-12-2023	263.895	0,30%	299,50	299,40	300,70	300,40
28-12-2023	539.894	0,10%	300,10	298,90	300,10	299,50
27-12-2023	401.450	0,00%	299,25	298,60	300,80	299,20
26-12-2023	228.227	0,34%	297,90	297,20	299,35	299,20
22-12-2023	228.227	0,34%	297,90	297,20	299,35	299,20
21-12-2023	635.951	-0,33%	299,00	297,70	299,00	298,20
20-12-2023	941.354	1,54%	297,40	296,50	299,70	299,20
19-12-2023	735.115	0,29%	293,90	293,40	295,00	294,65
18-12-2023	651.474	0,17%	291,40	291,40	296,00	293,80
15-12-2023	1.121.793	-2,36%	299,50	292,40	299,60	293,30
14-12-2023	1.911.983	0,87%	301,60	299,30	304,70	300,40
13-12-2023	993.414	0,03%	297,90	297,60	301,20	297,80
12-12-2023	758.769	-0,73%	299,50	297,40	302,80	297,70
11-12-2023	1.048.001	1,40%	295,00	293,70	300,20	299,90
08-12-2023	2.089.625	2,05%	294,40	294,30	300,70	295,75
07-12-2023	797.164	-0,10%	288,80	288,30	291,90	289,80
06-12-2023	1.209.286	0,31%	289,80	287,90	290,70	290,10
05-12-2023	869.055	1,62%	284,10	282,80	289,40	289,20
04-12-2023	794.508	-0,14%	283,70	283,00	286,30	284,60
01-12-2023	1.446.450	-0,42%	287,40	280,50	287,50	285,00
30-11-2023	1.000.194	0,92%	283,90	282,50	286,60	286,20
29-11-2023	1.439.212	0,93%	280,30	279,10	284,20	283,60
28-11-2023	1.288.928	1,92%	274,40	273,60	281,10	281,00
27-11-2023	827.624	1,44%	271,70	271,40	276,30	275,70
24-11-2023	685.036	0,82%	268,90	268,80	272,00	271,80
23-11-2023	718.548	1,35%	268,85	267,30	271,00	269,60
22-11-2023	859.275	0,08%	265,90	264,40	267,00	266,00
21-11-2023	406.280	0,23%	263,60	261,90	265,80	265,80
20-11-2023	679.341	-0,08%	266,40	264,50	267,70	265,20
17-11-2023	812.274	0,26%	264,50	263,50	267,30	265,40
16-11-2023	942.837	-0,53%	265,50	264,40	269,80	264,70
15-11-2023	1.048.019	-1,34%	270,95	265,40	271,00	266,10
14-11-2023	601.556	0,00%	271,40	267,60	271,60	269,70
13-11-2023	526.975	0,94%	267,50	266,40	270,00	269,70
10-11-2023	1.162.002	0,15%	268,10	265,10	268,70	267,20
09-11-2023	805.858	-0,37%	263,70	263,10	267,20	266,80
08-11-2023	1.308.492	-1,65%	270,30	267,70	272,05	267,80
07-11-2023	1.192.549	0,33%	270,00	270,00	275,60	272,30
06-11-2023	1.021.808	-1,20%	273,50	271,00	274,10	271,40
03-11-2023	1.898.502	1,10%	276,70	274,30	283,20	274,70
02-11-2023	2.521.168	3,86%	269,60	269,60	277,00	271,70
01-11-2023	1.347.305	1,95%	257,75	257,50	261,80	261,60
31-10-2023	897.452	0,00%	257,00	256,40	259,60	256,60
30-10-2023	654.816	-0,04%	256,60	254,10	257,70	256,60
27-10-2023	660.141	0,75%	253,90	253,50	257,40	256,70
26-10-2023	779.469	0,95%	254,20	253,90	257,70	254,80
25-10-2023	547.327	-0,16%	253,10	250,40	253,10	252,40
24-10-2023	762.991	-0,79%	255,30	252,20	255,50	252,80
23-10-2023	479.402	1,15%	252,30	251,40	255,20	254,80
20-10-2023	1.219.361	-0,87%	254,50	250,70	254,90	251,90
19-10-2023	942.804	-0,51%	254,45	251,20	255,80	254,10
18-10-2023	759.542	-0,31%	257,00	254,80	258,80	255,40
17-10-2023	747.406	0,24%	256,80	255,20	257,70	256,20
16-10-2023	723.759	-0,23%	257,40	254,80	258,30	255,60
13-10-2023	1.483.253	-1,20%	260,60	253,30	260,70	256,20
12-10-2023	1.138.709	0,62%	259,50	257,40	260,55	259,30
11-10-2023	1.240.914	0,23%	256,30	255,70	258,00	257,70
10-10-2023	1.138.565	2,76%	253,50	253,50	258,30	257,10
09-10-2023	774.762	-1,42%	254,10	249,60	254,10	250,20