United Utilities Group PLC (UU/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
163.646 |
-0,22%
|
1.119,50
|
1.111,75
|
1.128,00
|
1.127,50
|
| 27/11/2024 |
263.713 |
0,42%
|
1.123,00
|
1.118,00
|
1.133,50
|
1.130,00
|
| 26/11/2024 |
215.831 |
-0,68%
|
1.131,50
|
1.122,50
|
1.134,00
|
1.125,25
|
| 25/11/2024 |
191.509 |
0,04%
|
1.132,50
|
1.126,00
|
1.136,00
|
1.133,00
|
| 22/11/2024 |
383.105 |
1,71%
|
1.116,25
|
1.116,25
|
1.145,50
|
1.132,50
|
| 21/11/2024 |
310.283 |
1,00%
|
1.106,00
|
1.099,00
|
1.118,50
|
1.113,50
|
| 20/11/2024 |
591.822 |
0,59%
|
1.099,00
|
1.099,00
|
1.128,00
|
1.102,50
|
| 19/11/2024 |
267.001 |
0,37%
|
1.107,00
|
1.091,50
|
1.110,50
|
1.096,00
|
| 18/11/2024 |
267.149 |
0,74%
|
1.084,50
|
1.084,50
|
1.102,75
|
1.092,00
|
| 15/11/2024 |
320.898 |
0,14%
|
1.084,50
|
1.081,50
|
1.095,00
|
1.084,00
|
| 14/11/2024 |
581.934 |
3,34%
|
1.054,00
|
1.046,00
|
1.104,00
|
1.082,50
|
| 13/11/2024 |
319.252 |
0,14%
|
1.047,00
|
1.038,00
|
1.052,50
|
1.047,50
|
| 12/11/2024 |
190.362 |
-1,78%
|
1.063,50
|
1.046,00
|
1.065,00
|
1.046,00
|
| 11/11/2024 |
335.157 |
2,04%
|
1.054,50
|
1.053,00
|
1.069,00
|
1.065,00
|
| 08/11/2024 |
228.712 |
-0,14%
|
1.040,00
|
1.040,00
|
1.055,00
|
1.043,75
|
| 07/11/2024 |
446.128 |
0,75%
|
1.040,50
|
1.035,50
|
1.048,50
|
1.045,25
|
| 06/11/2024 |
319.005 |
-2,17%
|
1.057,25
|
1.033,25
|
1.061,00
|
1.037,50
|
| 05/11/2024 |
374.886 |
2,54%
|
1.042,00
|
1.042,00
|
1.063,00
|
1.060,50
|
| 04/11/2024 |
201.113 |
0,12%
|
1.033,50
|
1.033,00
|
1.045,25
|
1.034,25
|
| 01/11/2024 |
363.600 |
0,78%
|
1.018,00
|
1.014,75
|
1.040,00
|
1.033,00
|
| 31/10/2024 |
540.808 |
-1,51%
|
1.029,00
|
1.012,50
|
1.039,00
|
1.025,00
|
| 30/10/2024 |
529.971 |
-0,62%
|
1.042,00
|
1.037,50
|
1.063,50
|
1.040,75
|
| 29/10/2024 |
466.252 |
-0,59%
|
1.051,50
|
1.043,00
|
1.055,00
|
1.047,25
|
| 28/10/2024 |
256.362 |
0,67%
|
1.050,00
|
1.049,00
|
1.058,00
|
1.053,50
|
| 25/10/2024 |
276.897 |
-0,59%
|
1.048,50
|
1.039,00
|
1.051,00
|
1.046,50
|
| 24/10/2024 |
352.763 |
-1,89%
|
1.073,00
|
1.052,50
|
1.074,50
|
1.052,75
|
| 23/10/2024 |
217.287 |
0,05%
|
1.071,00
|
1.065,50
|
1.078,00
|
1.073,00
|
| 22/10/2024 |
240.577 |
-0,60%
|
1.070,50
|
1.059,00
|
1.076,00
|
1.072,50
|
| 21/10/2024 |
158.384 |
-0,92%
|
1.088,50
|
1.066,50
|
1.089,50
|
1.079,00
|
| 18/10/2024 |
361.690 |
0,23%
|
1.084,50
|
1.077,00
|
1.091,75
|
1.089,00
|
| 17/10/2024 |
571.969 |
-1,45%
|
1.105,50
|
1.080,50
|
1.107,50
|
1.086,50
|
| 16/10/2024 |
562.198 |
2,70%
|
1.078,00
|
1.078,00
|
1.106,00
|
1.102,50
|
| 15/10/2024 |
375.241 |
2,04%
|
1.056,50
|
1.055,50
|
1.082,00
|
1.073,50
|
| 14/10/2024 |
393.687 |
1,99%
|
1.039,75
|
1.034,50
|
1.053,00
|
1.052,00
|
| 11/10/2024 |
379.891 |
0,88%
|
1.021,50
|
1.016,75
|
1.031,50
|
1.031,50
|
| 10/10/2024 |
268.410 |
-0,15%
|
1.021,75
|
1.017,50
|
1.031,00
|
1.022,50
|
| 09/10/2024 |
320.582 |
1,94%
|
1.019,00
|
1.018,00
|
1.035,00
|
1.024,00
|
| 08/10/2024 |
224.311 |
-0,59%
|
1.004,50
|
1.000,50
|
1.011,00
|
1.004,50
|
| 07/10/2024 |
185.809 |
-1,27%
|
1.030,00
|
1.010,00
|
1.030,00
|
1.010,50
|
| 04/10/2024 |
352.335 |
-1,25%
|
1.031,00
|
1.009,00
|
1.033,50
|
1.023,50
|
| 03/10/2024 |
321.278 |
0,24%
|
1.040,00
|
1.034,50
|
1.049,50
|
1.036,50
|
| 02/10/2024 |
344.756 |
-2,87%
|
1.066,00
|
1.026,50
|
1.066,00
|
1.034,00
|
| 01/10/2024 |
394.678 |
1,92%
|
1.047,00
|
1.047,00
|
1.067,00
|
1.064,50
|
| 30/09/2024 |
238.002 |
-1,09%
|
1.047,50
|
1.039,00
|
1.053,50
|
1.044,50
|
| 27/09/2024 |
151.919 |
0,79%
|
1.050,00
|
1.048,00
|
1.060,75
|
1.056,00
|
| 26/09/2024 |
210.193 |
0,12%
|
1.056,00
|
1.042,50
|
1.056,00
|
1.047,75
|
| 25/09/2024 |
266.756 |
0,22%
|
1.041,00
|
1.034,50
|
1.047,00
|
1.046,50
|
| 24/09/2024 |
184.171 |
-0,83%
|
1.052,50
|
1.034,50
|
1.052,50
|
1.044,25
|
| 23/09/2024 |
171.995 |
0,10%
|
1.052,00
|
1.046,50
|
1.061,50
|
1.053,00
|
| 20/09/2024 |
598.344 |
-0,47%
|
1.058,00
|
1.051,75
|
1.068,00
|
1.052,00
|
| 19/09/2024 |
826.024 |
-0,40%
|
1.083,75
|
1.040,00
|
1.083,75
|
1.057,00
|
| 18/09/2024 |
399.768 |
%
|
1.070,50
|
1.058,50
|
1.071,00
|
1.061,25
|
| 17/09/2024 |
514.422 |
%
|
1.062,50
|
1.062,50
|
1.078,00
|
1.072,50
|
| 16/09/2024 |
153.902 |
%
|
1.056,50
|
1.055,50
|
1.065,50
|
1.056,00
|
| 13/09/2024 |
172.161 |
%
|
1.056,50
|
1.054,00
|
1.064,00
|
1.054,50
|
| 12/09/2024 |
301.298 |
%
|
1.063,50
|
1.049,50
|
1.067,50
|
1.053,50
|
| 11/09/2024 |
316.891 |
%
|
1.070,50
|
1.055,00
|
1.071,00
|
1.060,75
|
| 10/09/2024 |
336.070 |
%
|
1.072,50
|
1.068,00
|
1.081,50
|
1.069,00
|
| 09/09/2024 |
176.485 |
%
|
1.075,00
|
1.067,00
|
1.081,00
|
1.079,00
|
| 06/09/2024 |
399.240 |
%
|
1.056,00
|
1.053,50
|
1.071,00
|
1.068,00
|
| 05/09/2024 |
381.416 |
%
|
1.031,50
|
1.031,50
|
1.068,75
|
1.061,00
|
| 04/09/2024 |
268.110 |
%
|
1.019,50
|
1.010,00
|
1.027,00
|
1.025,75
|
| 03/09/2024 |
166.820 |
%
|
1.024,00
|
1.015,50
|
1.029,50
|
1.023,50
|
| 02/09/2024 |
148.568 |
%
|
1.019,00
|
1.016,00
|
1.025,50
|
1.023,00
|
| 30/08/2024 |
417.183 |
%
|
1.015,75
|
1.015,50
|
1.032,00
|
1.025,00
|
| 29/08/2024 |
331.971 |
%
|
1.018,50
|
1.009,00
|
1.021,50
|
1.014,50
|
| 28/08/2024 |
346.456 |
%
|
998,40
|
993,00
|
1.017,50
|
1.017,00
|
| 27/08/2024 |
332.995 |
%
|
998,00
|
994,00
|
1.004,50
|
1.001,00
|
| 23/08/2024 |
172.928 |
%
|
980,40
|
980,40
|
999,40
|
999,40
|
| 22/08/2024 |
231.434 |
%
|
995,00
|
978,20
|
999,00
|
979,20
|
| 21/08/2024 |
221.821 |
%
|
983,80
|
964,20
|
990,40
|
966,60
|
| 20/08/2024 |
226.988 |
%
|
1.001,00
|
984,40
|
1.002,00
|
986,20
|
| 19/08/2024 |
144.435 |
%
|
1.001,00
|
996,40
|
1.007,00
|
1.003,75
|
| 16/08/2024 |
183.457 |
%
|
1.001,00
|
997,80
|
1.008,00
|
1.002,50
|
| 15/08/2024 |
261.952 |
%
|
1.016,50
|
1.002,50
|
1.018,00
|
1.004,50
|
| 14/08/2024 |
249.533 |
%
|
1.013,00
|
1.005,00
|
1.013,50
|
1.012,50
|
| 13/08/2024 |
266.465 |
%
|
991,60
|
988,20
|
1.009,50
|
1.005,00
|
| 12/08/2024 |
327.894 |
%
|
994,10
|
982,60
|
998,80
|
986,80
|
| 09/08/2024 |
933.867 |
%
|
965,20
|
965,00
|
1.002,00
|
984,80
|
| 08/08/2024 |
662.184 |
%
|
1.004,75
|
969,60
|
1.008,50
|
970,00
|
| 07/08/2024 |
297.876 |
%
|
1.014,50
|
1.006,50
|
1.017,50
|
1.013,00
|
| 06/08/2024 |
558.240 |
%
|
1.000,00
|
995,20
|
1.014,00
|
1.003,00
|
| 05/08/2024 |
868.120 |
%
|
1.028,50
|
995,40
|
1.035,00
|
1.007,50
|
| 02/08/2024 |
665.570 |
%
|
1.028,50
|
1.027,50
|
1.066,50
|
1.059,50
|
| 01/08/2024 |
363.507 |
%
|
1.030,50
|
1.026,00
|
1.044,50
|
1.033,00
|
| 31/07/2024 |
432.404 |
%
|
1.027,50
|
1.027,00
|
1.038,00
|
1.028,00
|
| 30/07/2024 |
322.366 |
%
|
1.020,00
|
1.013,50
|
1.024,50
|
1.024,00
|
| 29/07/2024 |
369.619 |
%
|
1.018,50
|
1.017,00
|
1.030,50
|
1.023,00
|
| 26/07/2024 |
284.622 |
%
|
1.009,50
|
1.000,00
|
1.013,50
|
1.008,50
|
| 25/07/2024 |
270.253 |
%
|
1.005,50
|
1.000,00
|
1.017,00
|
1.010,00
|
| 24/07/2024 |
203.174 |
%
|
1.000,50
|
995,30
|
1.013,50
|
1.007,50
|
| 23/07/2024 |
331.873 |
%
|
1.014,00
|
999,40
|
1.017,50
|
1.006,00
|
| 22/07/2024 |
199.195 |
%
|
1.019,00
|
1.017,00
|
1.028,00
|
1.019,00
|
| 19/07/2024 |
483.379 |
%
|
1.024,50
|
1.014,50
|
1.029,25
|
1.014,50
|
| 18/07/2024 |
291.596 |
%
|
1.017,50
|
1.017,50
|
1.032,50
|
1.024,25
|
| 17/07/2024 |
526.289 |
%
|
993,80
|
990,80
|
1.018,00
|
1.016,50
|
| 16/07/2024 |
621.164 |
%
|
1.010,50
|
995,60
|
1.023,00
|
996,40
|
| 15/07/2024 |
423.817 |
%
|
1.053,00
|
1.034,00
|
1.059,50
|
1.035,25
|
| 12/07/2024 |
539.744 |
%
|
1.096,50
|
1.051,50
|
1.097,00
|
1.061,50
|
| 11/07/2024 |
1.089.849 |
%
|
1.068,50
|
1.068,50
|
1.123,50
|
1.098,50
|
