United Utilities Group PLC (UU/)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2024 |
297.978 |
1,13%
|
1.026,50
|
1.022,50
|
1.033,50
|
1.032,00
|
| 26/02/2024 |
323.321 |
-1,45%
|
1.033,00
|
1.019,50
|
1.034,50
|
1.020,50
|
| 23/02/2024 |
155.433 |
-0,48%
|
1.046,75
|
1.031,50
|
1.046,75
|
1.035,50
|
| 22/02/2024 |
302.226 |
-1,05%
|
1.054,50
|
1.038,00
|
1.055,00
|
1.040,50
|
| 21/02/2024 |
187.827 |
-0,02%
|
1.054,50
|
1.046,00
|
1.061,00
|
1.051,50
|
| 20/02/2024 |
297.064 |
1,13%
|
1.041,00
|
1.032,75
|
1.055,50
|
1.051,75
|
| 19/02/2024 |
143.489 |
-0,29%
|
1.041,00
|
1.035,50
|
1.050,00
|
1.040,00
|
| 16/02/2024 |
268.205 |
0,19%
|
1.044,00
|
1.032,50
|
1.048,50
|
1.043,00
|
| 15/02/2024 |
312.335 |
2,01%
|
1.023,50
|
1.021,00
|
1.048,50
|
1.041,00
|
| 14/02/2024 |
470.526 |
-0,29%
|
1.034,00
|
1.012,50
|
1.041,00
|
1.020,50
|
| 13/02/2024 |
349.365 |
-0,94%
|
1.037,00
|
1.022,75
|
1.042,50
|
1.023,50
|
| 12/02/2024 |
280.448 |
1,40%
|
1.017,50
|
1.016,00
|
1.036,50
|
1.033,25
|
| 09/02/2024 |
210.380 |
-0,83%
|
1.025,00
|
1.016,00
|
1.027,50
|
1.019,00
|
| 08/02/2024 |
216.502 |
-1,63%
|
1.044,50
|
1.026,75
|
1.050,50
|
1.027,50
|
| 07/02/2024 |
322.182 |
-0,76%
|
1.050,00
|
1.042,50
|
1.055,50
|
1.044,50
|
| 06/02/2024 |
464.807 |
0,91%
|
1.049,50
|
1.026,00
|
1.053,00
|
1.052,50
|
| 05/02/2024 |
431.675 |
-1,88%
|
1.055,50
|
1.042,50
|
1.064,00
|
1.043,00
|
| 02/02/2024 |
407.935 |
-0,09%
|
1.077,50
|
1.063,00
|
1.084,00
|
1.063,00
|
| 01/02/2024 |
871.253 |
-0,23%
|
1.063,25
|
1.060,25
|
1.075,50
|
1.064,00
|
| 31/01/2024 |
190.478 |
0,85%
|
1.057,00
|
1.050,50
|
1.068,50
|
1.066,50
|
| 30/01/2024 |
232.551 |
0,52%
|
1.050,50
|
1.045,00
|
1.061,50
|
1.057,50
|
| 29/01/2024 |
245.259 |
-0,43%
|
1.051,50
|
1.047,00
|
1.057,50
|
1.052,00
|
| 26/01/2024 |
409.808 |
3,17%
|
1.031,00
|
1.026,50
|
1.057,00
|
1.056,50
|
| 25/01/2024 |
247.409 |
-0,85%
|
1.028,50
|
1.018,75
|
1.031,00
|
1.024,00
|
| 24/01/2024 |
209.180 |
-0,12%
|
1.040,00
|
1.030,25
|
1.047,00
|
1.032,75
|
| 23/01/2024 |
362.825 |
-0,53%
|
1.039,50
|
1.028,25
|
1.039,50
|
1.034,00
|
| 22/01/2024 |
277.509 |
1,96%
|
1.016,25
|
1.016,25
|
1.040,50
|
1.039,50
|
| 19/01/2024 |
287.332 |
0,27%
|
1.021,50
|
1.013,50
|
1.027,50
|
1.019,50
|
| 18/01/2024 |
270.061 |
-1,00%
|
1.027,50
|
1.013,50
|
1.028,00
|
1.016,75
|
| 17/01/2024 |
440.899 |
-2,59%
|
1.046,50
|
1.014,00
|
1.047,50
|
1.027,00
|
| 16/01/2024 |
355.165 |
0,38%
|
1.055,00
|
1.047,00
|
1.062,75
|
1.054,25
|
| 15/01/2024 |
249.963 |
0,36%
|
1.053,00
|
1.045,50
|
1.061,50
|
1.050,25
|
| 12/01/2024 |
191.517 |
1,26%
|
1.036,50
|
1.036,00
|
1.050,50
|
1.046,50
|
| 11/01/2024 |
328.081 |
-1,88%
|
1.060,00
|
1.032,00
|
1.061,00
|
1.033,50
|
| 10/01/2024 |
274.719 |
-0,31%
|
1.050,50
|
1.039,00
|
1.056,00
|
1.053,25
|
| 09/01/2024 |
401.957 |
1,44%
|
1.045,50
|
1.042,00
|
1.059,50
|
1.056,50
|
| 08/01/2024 |
155.335 |
-1,51%
|
1.056,50
|
1.041,00
|
1.056,50
|
1.041,50
|
| 05/01/2024 |
293.319 |
-0,24%
|
1.057,00
|
1.044,50
|
1.064,50
|
1.057,50
|
| 04/01/2024 |
251.547 |
0,90%
|
1.058,00
|
1.047,00
|
1.061,00
|
1.060,00
|
| 03/01/2024 |
349.733 |
0,77%
|
1.046,50
|
1.040,00
|
1.053,00
|
1.050,50
|
| 02/01/2024 |
332.605 |
-1,79%
|
1.060,50
|
1.042,00
|
1.063,50
|
1.042,50
|
| 29/12/2023 |
156.525 |
0,00%
|
1.064,00
|
1.056,50
|
1.066,50
|
1.061,50
|
| 28/12/2023 |
171.992 |
-0,42%
|
1.066,00
|
1.058,00
|
1.071,50
|
1.061,50
|
| 27/12/2023 |
237.784 |
-0,28%
|
1.073,50
|
1.064,00
|
1.078,50
|
1.066,00
|
| 26/12/2023 |
137.385 |
0,14%
|
1.066,00
|
1.063,00
|
1.077,00
|
1.069,00
|
| 22/12/2023 |
137.385 |
0,14%
|
1.066,00
|
1.063,00
|
1.077,00
|
1.069,00
|
| 21/12/2023 |
308.227 |
-3,48%
|
1.082,50
|
1.067,50
|
1.084,50
|
1.067,50
|
| 20/12/2023 |
351.158 |
1,05%
|
1.101,50
|
1.092,00
|
1.108,00
|
1.106,00
|
| 19/12/2023 |
312.547 |
1,63%
|
1.084,00
|
1.084,00
|
1.097,00
|
1.094,50
|
| 18/12/2023 |
338.751 |
-1,10%
|
1.092,00
|
1.075,25
|
1.102,50
|
1.077,00
|
| 15/12/2023 |
316.228 |
-1,98%
|
1.107,00
|
1.087,50
|
1.113,50
|
1.089,00
|
| 14/12/2023 |
405.307 |
-0,31%
|
1.132,50
|
1.109,00
|
1.139,50
|
1.111,00
|
| 13/12/2023 |
289.224 |
1,18%
|
1.100,50
|
1.095,50
|
1.116,50
|
1.114,50
|
| 12/12/2023 |
372.129 |
-0,68%
|
1.106,00
|
1.094,00
|
1.107,50
|
1.101,50
|
| 11/12/2023 |
463.790 |
-0,29%
|
1.109,00
|
1.093,00
|
1.112,50
|
1.109,00
|
| 08/12/2023 |
286.162 |
0,43%
|
1.106,50
|
1.098,50
|
1.116,00
|
1.112,25
|
| 07/12/2023 |
387.199 |
0,91%
|
1.100,50
|
1.093,50
|
1.115,50
|
1.107,50
|
| 06/12/2023 |
663.901 |
1,06%
|
1.090,00
|
1.079,75
|
1.097,50
|
1.097,50
|
| 05/12/2023 |
492.105 |
1,21%
|
1.067,00
|
1.066,50
|
1.092,50
|
1.086,00
|
| 04/12/2023 |
849.014 |
-1,42%
|
1.061,50
|
1.046,00
|
1.087,00
|
1.073,00
|
| 01/12/2023 |
678.282 |
0,42%
|
1.096,50
|
1.081,00
|
1.099,00
|
1.088,50
|
| 30/11/2023 |
605.507 |
-3,69%
|
1.118,00
|
1.067,50
|
1.127,00
|
1.084,00
|
| 29/11/2023 |
491.559 |
0,54%
|
1.112,75
|
1.111,50
|
1.126,00
|
1.125,50
|
| 28/11/2023 |
418.600 |
1,13%
|
1.105,50
|
1.101,50
|
1.121,00
|
1.119,50
|
| 27/11/2023 |
277.557 |
-0,18%
|
1.107,00
|
1.101,00
|
1.117,00
|
1.107,00
|
| 24/11/2023 |
303.850 |
1,00%
|
1.099,00
|
1.095,50
|
1.109,50
|
1.109,00
|
| 23/11/2023 |
206.187 |
1,29%
|
1.088,50
|
1.087,00
|
1.099,00
|
1.098,00
|
| 22/11/2023 |
297.762 |
0,65%
|
1.084,00
|
1.076,50
|
1.090,50
|
1.084,00
|
| 21/11/2023 |
310.767 |
0,05%
|
1.077,50
|
1.068,50
|
1.079,00
|
1.077,00
|
| 20/11/2023 |
408.121 |
-0,67%
|
1.081,00
|
1.072,00
|
1.091,50
|
1.076,50
|
| 17/11/2023 |
329.435 |
0,58%
|
1.089,00
|
1.077,50
|
1.090,00
|
1.083,75
|
| 16/11/2023 |
846.617 |
-0,69%
|
1.074,00
|
1.068,75
|
1.101,50
|
1.077,50
|
| 15/11/2023 |
496.830 |
-0,60%
|
1.097,50
|
1.084,00
|
1.108,50
|
1.085,00
|
| 14/11/2023 |
538.473 |
1,54%
|
1.078,00
|
1.072,25
|
1.092,50
|
1.091,50
|
| 13/11/2023 |
380.515 |
0,42%
|
1.069,00
|
1.065,00
|
1.079,50
|
1.075,00
|
| 10/11/2023 |
367.595 |
0,38%
|
1.065,00
|
1.057,50
|
1.070,50
|
1.070,50
|
| 09/11/2023 |
407.176 |
0,61%
|
1.065,50
|
1.054,50
|
1.070,00
|
1.066,50
|
| 08/11/2023 |
327.724 |
-0,80%
|
1.066,50
|
1.058,00
|
1.070,00
|
1.060,00
|
| 07/11/2023 |
336.940 |
-0,09%
|
1.064,50
|
1.064,50
|
1.077,00
|
1.068,50
|
| 06/11/2023 |
426.167 |
-0,56%
|
1.080,00
|
1.066,00
|
1.083,50
|
1.069,50
|
| 03/11/2023 |
550.200 |
-0,46%
|
1.088,50
|
1.073,50
|
1.099,50
|
1.075,50
|
| 02/11/2023 |
670.558 |
-0,28%
|
1.097,50
|
1.076,50
|
1.099,50
|
1.080,50
|
| 01/11/2023 |
821.984 |
1,83%
|
1.059,00
|
1.058,50
|
1.087,00
|
1.083,50
|
| 31/10/2023 |
654.503 |
0,85%
|
1.066,00
|
1.055,50
|
1.071,00
|
1.064,00
|
| 30/10/2023 |
448.254 |
-0,14%
|
1.061,50
|
1.047,50
|
1.068,00
|
1.055,00
|
| 27/10/2023 |
568.476 |
0,62%
|
1.050,50
|
1.045,50
|
1.059,00
|
1.056,50
|
| 26/10/2023 |
438.186 |
0,53%
|
1.050,50
|
1.040,50
|
1.058,50
|
1.050,00
|
| 25/10/2023 |
558.809 |
0,58%
|
1.037,50
|
1.024,50
|
1.045,50
|
1.044,50
|
| 24/10/2023 |
487.059 |
2,42%
|
1.015,50
|
1.013,50
|
1.042,75
|
1.038,50
|
| 23/10/2023 |
539.364 |
-0,30%
|
1.025,50
|
996,60
|
1.030,00
|
1.014,00
|
| 20/10/2023 |
810.845 |
0,35%
|
1.013,50
|
1.007,00
|
1.023,50
|
1.017,00
|
| 19/10/2023 |
590.030 |
-1,79%
|
1.024,50
|
1.010,00
|
1.034,00
|
1.013,50
|
| 18/10/2023 |
749.374 |
0,10%
|
1.027,50
|
1.025,50
|
1.042,00
|
1.032,00
|
| 17/10/2023 |
790.213 |
1,48%
|
1.016,00
|
1.016,00
|
1.056,50
|
1.031,00
|
| 16/10/2023 |
631.562 |
1,82%
|
1.010,00
|
998,60
|
1.028,50
|
1.016,00
|
| 13/10/2023 |
437.187 |
1,94%
|
982,40
|
979,20
|
999,60
|
997,80
|
| 12/10/2023 |
323.469 |
0,41%
|
979,60
|
972,60
|
992,60
|
978,80
|
| 11/10/2023 |
347.627 |
1,31%
|
958,20
|
956,00
|
978,40
|
974,80
|
| 10/10/2023 |
350.179 |
2,36%
|
947,60
|
947,60
|
964,20
|
962,20
|
| 09/10/2023 |
345.713 |
0,54%
|
930,80
|
930,80
|
947,20
|
940,00
|
Por favor leia o