United Utilities Group PLC (UU/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
526.289 |
2,02%
|
993,80
|
990,80
|
1.018,00
|
1.016,50
|
| 16/07/2024 |
621.164 |
-3,75%
|
1.010,50
|
995,60
|
1.023,00
|
996,40
|
| 15/07/2024 |
423.817 |
-2,47%
|
1.053,00
|
1.034,00
|
1.059,50
|
1.035,25
|
| 12/07/2024 |
539.744 |
-3,37%
|
1.096,50
|
1.051,50
|
1.097,00
|
1.061,50
|
| 11/07/2024 |
1.089.849 |
3,05%
|
1.068,50
|
1.068,50
|
1.123,50
|
1.098,50
|
| 10/07/2024 |
471.102 |
2,35%
|
1.047,50
|
1.045,50
|
1.073,00
|
1.066,00
|
| 09/07/2024 |
468.682 |
1,12%
|
1.031,50
|
1.027,50
|
1.059,00
|
1.041,50
|
| 08/07/2024 |
387.325 |
0,88%
|
1.014,75
|
1.014,75
|
1.034,50
|
1.030,00
|
| 05/07/2024 |
399.756 |
3,34%
|
991,20
|
988,20
|
1.023,50
|
1.021,00
|
| 04/07/2024 |
180.102 |
0,61%
|
984,80
|
976,40
|
988,50
|
988,00
|
| 03/07/2024 |
468.054 |
2,25%
|
959,00
|
956,00
|
989,00
|
982,00
|
| 02/07/2024 |
769.279 |
-2,68%
|
986,80
|
950,40
|
990,00
|
960,40
|
| 01/07/2024 |
374.899 |
0,51%
|
991,60
|
985,40
|
997,00
|
986,80
|
| 28/06/2024 |
317.978 |
-0,33%
|
986,20
|
977,00
|
988,00
|
981,80
|
| 27/06/2024 |
281.545 |
-1,22%
|
996,00
|
979,00
|
996,00
|
985,00
|
| 26/06/2024 |
278.465 |
-0,85%
|
1.008,50
|
987,60
|
1.009,50
|
997,20
|
| 25/06/2024 |
205.557 |
-0,57%
|
1.015,00
|
1.004,50
|
1.018,50
|
1.005,75
|
| 24/06/2024 |
267.469 |
-0,07%
|
1.006,25
|
994,20
|
1.013,50
|
1.011,50
|
| 21/06/2024 |
407.808 |
1,63%
|
1.020,00
|
1.004,50
|
1.023,50
|
1.012,25
|
| 20/06/2024 |
251.224 |
-1,44%
|
977,40
|
976,60
|
999,40
|
996,00
|
| 19/06/2024 |
270.455 |
-0,64%
|
1.013,00
|
1.008,75
|
1.017,25
|
1.010,50
|
| 18/06/2024 |
365.756 |
0,59%
|
1.015,50
|
1.010,00
|
1.022,50
|
1.017,00
|
| 17/06/2024 |
557.959 |
-2,84%
|
1.038,00
|
1.010,50
|
1.039,00
|
1.011,00
|
| 14/06/2024 |
524.216 |
-0,55%
|
1.053,50
|
1.030,00
|
1.053,50
|
1.040,50
|
| 13/06/2024 |
624.878 |
2,17%
|
1.015,50
|
1.002,00
|
1.050,50
|
1.046,25
|
| 12/06/2024 |
441.870 |
2,30%
|
1.006,00
|
995,00
|
1.031,00
|
1.024,00
|
| 11/06/2024 |
344.235 |
-0,97%
|
1.015,50
|
998,60
|
1.019,00
|
1.001,00
|
| 10/06/2024 |
169.569 |
-0,17%
|
1.004,00
|
1.001,00
|
1.013,00
|
1.010,75
|
| 07/06/2024 |
435.414 |
0,05%
|
1.010,50
|
1.005,00
|
1.017,50
|
1.012,50
|
| 06/06/2024 |
283.670 |
-0,35%
|
1.015,00
|
1.006,00
|
1.019,25
|
1.012,00
|
| 05/06/2024 |
282.766 |
-1,02%
|
1.027,00
|
1.010,00
|
1.034,00
|
1.015,50
|
| 04/06/2024 |
358.546 |
1,99%
|
1.004,00
|
1.003,25
|
1.026,00
|
1.026,00
|
| 03/06/2024 |
457.924 |
-1,97%
|
1.025,50
|
1.000,50
|
1.030,00
|
1.006,00
|
| 31/05/2024 |
835.364 |
1,66%
|
1.004,50
|
999,20
|
1.028,00
|
1.026,25
|
| 30/05/2024 |
570.896 |
1,89%
|
987,20
|
987,20
|
1.010,50
|
1.009,50
|
| 29/05/2024 |
1.064.907 |
0,86%
|
983,60
|
983,60
|
1.012,50
|
990,80
|
| 28/05/2024 |
737.752 |
-2,49%
|
1.009,00
|
967,40
|
1.012,00
|
982,40
|
| 27/05/2024 |
0 |
-1,52%
|
1.017,50
|
1.000,00
|
1.023,00
|
1.007,50
|
| 24/05/2024 |
586.322 |
-1,52%
|
1.017,50
|
1.000,00
|
1.023,00
|
1.007,50
|
| 23/05/2024 |
930.916 |
-4,48%
|
1.063,50
|
1.009,50
|
1.063,50
|
1.023,00
|
| 22/05/2024 |
627.047 |
-1,29%
|
1.080,00
|
1.068,50
|
1.091,50
|
1.071,00
|
| 21/05/2024 |
534.642 |
-0,66%
|
1.090,50
|
1.049,50
|
1.090,50
|
1.085,00
|
| 20/05/2024 |
219.957 |
-1,24%
|
1.108,50
|
1.091,75
|
1.109,50
|
1.092,25
|
| 17/05/2024 |
356.852 |
1,14%
|
1.095,75
|
1.095,00
|
1.113,00
|
1.106,00
|
| 16/05/2024 |
452.697 |
-1,58%
|
1.100,50
|
1.079,00
|
1.105,00
|
1.093,50
|
| 15/05/2024 |
402.993 |
0,36%
|
1.106,50
|
1.102,50
|
1.124,00
|
1.111,00
|
| 14/05/2024 |
333.956 |
1,56%
|
1.091,00
|
1.088,00
|
1.111,50
|
1.107,00
|
| 13/05/2024 |
305.992 |
-0,46%
|
1.098,50
|
1.090,00
|
1.101,50
|
1.090,00
|
| 10/05/2024 |
239.121 |
-0,46%
|
1.105,50
|
1.093,50
|
1.110,00
|
1.095,00
|
| 09/05/2024 |
134.866 |
1,06%
|
1.088,25
|
1.086,50
|
1.104,00
|
1.100,00
|
| 08/05/2024 |
290.357 |
0,18%
|
1.093,00
|
1.084,50
|
1.095,00
|
1.088,50
|
| 07/05/2024 |
386.232 |
1,54%
|
1.088,50
|
1.080,75
|
1.094,50
|
1.086,50
|
| 06/05/2024 |
0 |
2,00%
|
1.051,00
|
1.049,00
|
1.085,00
|
1.070,00
|
| 03/05/2024 |
373.598 |
2,00%
|
1.051,00
|
1.049,00
|
1.085,00
|
1.070,00
|
| 02/05/2024 |
344.306 |
-0,47%
|
1.052,50
|
1.047,00
|
1.058,00
|
1.049,00
|
| 01/05/2024 |
100.163 |
0,77%
|
1.050,00
|
1.048,50
|
1.060,00
|
1.054,00
|
| 30/04/2024 |
269.193 |
-0,19%
|
1.046,00
|
1.039,50
|
1.052,50
|
1.046,00
|
| 29/04/2024 |
207.214 |
0,79%
|
1.048,00
|
1.038,50
|
1.052,25
|
1.048,00
|
| 26/04/2024 |
172.234 |
0,85%
|
1.033,50
|
1.030,00
|
1.041,25
|
1.039,75
|
| 25/04/2024 |
289.276 |
-0,87%
|
1.040,50
|
1.020,00
|
1.047,00
|
1.031,00
|
| 24/04/2024 |
375.130 |
-0,41%
|
1.038,50
|
1.032,00
|
1.041,00
|
1.040,00
|
| 23/04/2024 |
268.829 |
-0,55%
|
1.054,00
|
1.035,00
|
1.054,50
|
1.044,25
|
| 22/04/2024 |
336.429 |
1,74%
|
1.045,50
|
1.041,00
|
1.056,50
|
1.050,00
|
| 19/04/2024 |
360.651 |
1,50%
|
1.020,50
|
1.016,00
|
1.034,25
|
1.032,00
|
| 18/04/2024 |
242.798 |
1,22%
|
1.011,00
|
1.008,00
|
1.017,00
|
1.016,75
|
| 17/04/2024 |
350.227 |
0,49%
|
995,80
|
991,60
|
1.011,50
|
1.004,50
|
| 16/04/2024 |
528.798 |
-0,64%
|
994,70
|
991,60
|
1.016,00
|
999,60
|
| 15/04/2024 |
208.619 |
-0,94%
|
1.017,50
|
1.000,00
|
1.017,50
|
1.006,00
|
| 12/04/2024 |
502.575 |
2,14%
|
1.001,00
|
999,60
|
1.022,25
|
1.015,50
|
| 11/04/2024 |
577.633 |
-0,12%
|
1.002,00
|
992,20
|
1.010,00
|
994,20
|
| 10/04/2024 |
384.451 |
-1,74%
|
1.017,50
|
990,40
|
1.021,00
|
995,40
|
| 09/04/2024 |
403.583 |
0,20%
|
1.013,00
|
1.003,50
|
1.017,50
|
1.013,00
|
| 08/04/2024 |
330.560 |
-1,13%
|
1.023,00
|
1.003,50
|
1.025,50
|
1.011,00
|
| 05/04/2024 |
406.110 |
-2,48%
|
1.037,50
|
1.019,00
|
1.041,50
|
1.022,50
|
| 04/04/2024 |
309.636 |
1,50%
|
1.036,50
|
1.034,50
|
1.048,50
|
1.048,50
|
| 03/04/2024 |
302.842 |
-0,53%
|
1.038,50
|
1.028,50
|
1.045,50
|
1.033,00
|
| 02/04/2024 |
409.425 |
0,92%
|
1.028,50
|
1.021,00
|
1.043,50
|
1.038,50
|
| 01/04/2024 |
0 |
-1,30%
|
1.049,00
|
1.023,50
|
1.049,00
|
1.029,00
|
| 28/03/2024 |
341.842 |
-1,30%
|
1.049,00
|
1.023,50
|
1.049,00
|
1.029,00
|
| 27/03/2024 |
443.001 |
-0,10%
|
1.042,00
|
1.022,75
|
1.043,00
|
1.042,50
|
| 26/03/2024 |
472.501 |
-1,09%
|
1.053,00
|
1.040,00
|
1.056,50
|
1.043,50
|
| 25/03/2024 |
214.934 |
-0,10%
|
1.052,00
|
1.048,50
|
1.057,25
|
1.055,00
|
| 22/03/2024 |
263.747 |
0,74%
|
1.052,50
|
1.052,00
|
1.062,00
|
1.056,00
|
| 21/03/2024 |
454.769 |
0,07%
|
1.054,00
|
1.042,00
|
1.061,50
|
1.048,25
|
| 20/03/2024 |
284.727 |
2,20%
|
1.025,50
|
1.025,50
|
1.048,50
|
1.047,50
|
| 19/03/2024 |
194.477 |
-0,29%
|
1.021,50
|
1.015,50
|
1.029,50
|
1.025,00
|
| 18/03/2024 |
398.640 |
-2,79%
|
1.054,50
|
1.021,25
|
1.054,50
|
1.028,00
|
| 15/03/2024 |
287.878 |
0,17%
|
1.055,00
|
1.055,00
|
1.066,00
|
1.057,50
|
| 14/03/2024 |
404.954 |
-0,26%
|
1.058,00
|
1.047,50
|
1.065,00
|
1.055,75
|
| 13/03/2024 |
682.079 |
1,63%
|
1.046,50
|
1.046,50
|
1.064,50
|
1.058,50
|
| 12/03/2024 |
578.503 |
-1,47%
|
1.061,00
|
1.041,00
|
1.070,50
|
1.041,50
|
| 11/03/2024 |
211.769 |
0,19%
|
1.057,00
|
1.048,00
|
1.060,50
|
1.057,00
|
| 08/03/2024 |
346.270 |
0,14%
|
1.049,50
|
1.043,50
|
1.059,00
|
1.055,00
|
| 07/03/2024 |
353.754 |
2,28%
|
1.028,50
|
1.024,50
|
1.062,50
|
1.053,50
|
| 06/03/2024 |
318.639 |
0,73%
|
1.017,00
|
1.016,00
|
1.038,00
|
1.030,00
|
| 05/03/2024 |
208.931 |
0,57%
|
1.018,50
|
1.014,00
|
1.026,00
|
1.022,50
|
| 04/03/2024 |
225.815 |
-0,20%
|
1.016,00
|
1.010,00
|
1.023,00
|
1.016,75
|
| 01/03/2024 |
340.009 |
-0,61%
|
1.019,50
|
1.006,00
|
1.027,00
|
1.018,75
|
| 29/02/2024 |
375.534 |
-0,17%
|
1.034,00
|
1.025,00
|
1.043,50
|
1.025,00
|
| 28/02/2024 |
422.045 |
-0,51%
|
1.034,00
|
1.018,00
|
1.037,00
|
1.026,75
|
Por favor leia o