J Sainsbury PLC (SBRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	905.794	0,09%	217,80	216,00	218,70	218,00
28/12/2022	1.219.569	-1,09%	220,30	217,55	220,30	217,80
27/12/2022	345.563	0,23%	220,70	219,50	221,90	220,20
23/12/2022	345.563	0,23%	220,70	219,50	221,90	220,20
22/12/2022	493.853	-0,63%	222,20	219,30	223,50	219,70
21/12/2022	916.054	0,23%	221,60	220,20	223,25	221,10
20/12/2022	907.633	-0,14%	218,70	218,70	222,60	220,60
19/12/2022	807.746	2,17%	217,40	216,80	222,00	220,90
16/12/2022	1.945.951	-1,19%	218,00	214,50	221,50	216,20
15/12/2022	1.330.625	-0,73%	219,60	218,20	221,40	218,80
14/12/2022	1.028.958	-0,90%	223,10	217,90	223,10	220,40
13/12/2022	1.362.811	0,36%	221,90	218,90	226,20	222,40
12/12/2022	974.504	-2,25%	225,00	219,20	225,10	221,60
09/12/2022	1.644.728	0,98%	225,35	224,50	227,70	226,70
08/12/2022	1.311.027	-0,93%	225,70	222,25	226,00	224,50
07/12/2022	1.467.640	0,44%	225,75	224,50	227,70	226,60
06/12/2022	1.136.535	0,45%	225,80	224,00	226,50	225,60
05/12/2022	1.046.103	0,99%	223,10	221,00	225,20	224,60
02/12/2022	1.444.942	0,09%	221,50	220,60	225,40	222,40
01/12/2022	1.521.198	-0,05%	224,20	221,30	226,10	222,20
30/11/2022	2.077.787	-0,49%	223,60	220,20	224,60	222,30
29/11/2022	1.147.258	-0,40%	224,40	222,40	225,10	223,40
28/11/2022	786.737	-0,18%	224,50	223,10	226,30	224,30
25/11/2022	501.256	-0,44%	225,90	223,00	225,90	224,70
24/11/2022	1.260.155	0,76%	224,50	223,50	227,10	225,70
23/11/2022	2.097.550	1,04%	220,50	217,70	224,40	224,00
22/11/2022	1.865.473	2,40%	217,00	217,00	223,10	221,70
21/11/2022	1.232.109	-0,28%	216,90	215,00	217,70	216,50
18/11/2022	1.390.733	2,70%	211,60	210,50	217,20	217,10
17/11/2022	898.229	0,48%	212,20	210,00	213,40	211,40
16/11/2022	1.827.595	-2,55%	216,90	209,10	217,30	210,40
15/11/2022	1.611.342	-2,18%	219,40	215,80	219,50	215,90
14/11/2022	1.775.461	0,87%	217,20	217,20	221,60	220,70
11/11/2022	2.343.966	3,01%	211,90	211,10	219,10	218,80
10/11/2022	2.412.835	-3,19%	215,20	208,00	215,20	212,40
09/11/2022	3.340.341	0,18%	219,40	215,10	219,90	219,40
08/11/2022	2.785.715	0,51%	218,10	216,10	220,00	219,00
07/11/2022	2.631.853	4,31%	208,70	207,80	219,40	217,90
04/11/2022	2.935.647	-1,46%	207,60	205,80	211,10	208,90
03/11/2022	4.654.750	6,83%	202,30	199,30	212,50	212,00
02/11/2022	3.167.432	-1,02%	199,40	196,95	200,85	198,45
01/11/2022	2.940.120	2,77%	196,05	196,05	201,40	200,50
31/10/2022	1.901.989	2,39%	190,825	190,35	195,80	195,10
28/10/2022	1.627.994	-1,78%	191,55	190,30	193,25	190,55
27/10/2022	2.164.869	0,57%	192,275	191,85	197,225	194,00
26/10/2022	1.306.528	1,18%	191,70	190,05	193,75	192,90
25/10/2022	1.878.680	1,60%	187,725	186,20	190,65	190,65
24/10/2022	880.271	0,77%	187,55	184,20	189,85	187,65
21/10/2022	1.750.102	0,96%	183,20	182,15	187,10	186,225
20/10/2022	1.556.639	0,99%	181,20	180,775	185,65	184,45
19/10/2022	1.130.332	-1,35%	184,75	180,80	185,00	182,65
18/10/2022	2.267.628	1,37%	183,15	181,70	185,95	185,15
17/10/2022	1.411.944	1,70%	178,60	177,85	182,95	182,65
14/10/2022	1.664.306	2,03%	180,35	178,10	182,20	179,60
13/10/2022	2.486.268	2,19%	170,85	170,50	178,20	176,025
12/10/2022	2.252.699	-2,05%	175,20	170,05	175,60	172,25
11/10/2022	2.188.414	1,71%	173,05	172,05	176,20	175,85
10/10/2022	1.575.463	1,71%	169,50	169,45	174,10	172,90
07/10/2022	2.522.475	-0,21%	169,40	168,70	172,35	170,00
06/10/2022	2.265.336	-1,33%	174,50	169,80	174,90	170,35
05/10/2022	2.682.125	-3,57%	179,05	170,85	182,40	172,65
04/10/2022	1.987.087	1,30%	177,45	176,45	181,10	179,05
03/10/2022	2.348.384	1,46%	172,75	171,90	177,05	176,75
30/09/2022	3.666.303	1,07%	172,85	172,20	177,15	174,20
29/09/2022	3.911.427	-5,82%	180,65	172,30	181,00	172,35
28/09/2022	2.966.510	-3,61%	186,45	177,20	187,25	183,00
27/09/2022	1.685.570	-0,97%	192,50	189,50	194,45	189,85
26/09/2022	2.104.024	-0,88%	192,35	190,10	195,00	191,70
23/09/2022	2.622.092	-0,92%	195,85	192,30	198,10	193,40
22/09/2022	1.773.856	0,10%	193,80	192,90	197,45	195,20
21/09/2022	2.069.502	0,39%	195,10	194,05	198,70	195,00
20/09/2022	2.657.379	-4,83%	202,50	193,75	204,70	194,25
19/09/2022	1.207.778	0,99%	200,90	199,90	204,60	204,10
16/09/2022	1.207.778	0,99%	200,90	199,90	204,60	204,10
15/09/2022	1.598.798	-0,59%	203,50	200,80	207,10	202,10
14/09/2022	1.965.607	-3,24%	209,50	203,10	209,70	203,30
13/09/2022	2.884.766	-1,96%	213,20	207,30	213,20	210,10
12/09/2022	1.751.681	5,62%	203,70	203,10	215,10	214,30
09/09/2022	1.246.034	2,29%	198,25	197,60	203,90	202,90
08/09/2022	2.067.818	-4,41%	207,20	197,50	207,20	198,35
07/09/2022	1.597.418	-1,57%	209,15	206,10	209,80	207,50
06/09/2022	2.211.064	2,43%	202,50	202,50	211,90	210,80
05/09/2022	1.375.576	1,38%	201,50	200,20	205,90	205,80
02/09/2022	1.188.798	1,50%	200,70	199,175	203,60	203,00
01/09/2022	1.362.973	-1,77%	201,20	199,025	202,70	200,00
31/08/2022	1.027.270	-1,12%	205,70	203,00	205,80	203,60
30/08/2022	1.318.530	1,23%	202,00	202,00	209,50	205,90
29/08/2022	2.105.364	-2,40%	209,20	203,10	209,90	203,40
26/08/2022	2.105.364	-2,40%	209,20	203,10	209,90	203,40
25/08/2022	1.178.532	-1,00%	208,60	207,30	209,60	208,40
24/08/2022	1.094.397	-2,59%	214,30	209,50	215,20	210,50
23/08/2022	950.904	-0,74%	218,20	215,40	219,10	216,10
22/08/2022	816.630	-0,91%	220,90	216,55	220,90	217,70
19/08/2022	658.678	-0,59%	221,25	219,20	222,40	219,70
18/08/2022	422.849	-0,05%	221,60	220,10	222,40	221,00
17/08/2022	570.956	-1,07%	224,30	220,90	224,90	221,10
16/08/2022	1.129.999	1,09%	222,00	221,45	223,75	223,50
15/08/2022	916.676	0,23%	220,60	219,50	221,90	221,10
12/08/2022	683.173	0,09%	220,30	219,75	221,60	220,60
11/08/2022	1.101.390	-0,54%	222,00	218,80	222,70	220,40