United Utilities Group PLC (UU/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 18/02/2025 |
411.404 |
-1,37%
|
995,40
|
973,80
|
995,80
|
978,60
|
| 17/02/2025 |
147.353 |
0,26%
|
990,20
|
985,20
|
992,60
|
992,20
|
| 14/02/2025 |
269.853 |
-0,26%
|
992,40
|
985,60
|
998,20
|
989,60
|
| 13/02/2025 |
203.004 |
0,81%
|
989,40
|
982,60
|
997,20
|
992,20
|
| 12/02/2025 |
310.786 |
-1,73%
|
1.002,00
|
982,20
|
1.005,50
|
984,20
|
| 11/02/2025 |
227.596 |
0,00%
|
1.010,00
|
1.000,75
|
1.018,25
|
1.001,50
|
| 10/02/2025 |
254.516 |
0,76%
|
995,20
|
994,00
|
1.005,00
|
1.001,50
|
| 07/02/2025 |
597.568 |
-0,90%
|
998,20
|
991,40
|
1.006,00
|
994,00
|
| 06/02/2025 |
409.273 |
-0,91%
|
1.015,50
|
1.002,00
|
1.027,50
|
1.003,00
|
| 05/02/2025 |
295.549 |
0,87%
|
1.004,50
|
997,20
|
1.015,50
|
1.012,25
|
| 04/02/2025 |
412.774 |
-0,25%
|
1.006,00
|
996,20
|
1.011,00
|
1.003,50
|
| 03/02/2025 |
646.221 |
-1,52%
|
1.011,50
|
996,00
|
1.017,00
|
1.006,00
|
| 31/01/2025 |
571.173 |
-0,24%
|
1.023,00
|
1.018,00
|
1.036,50
|
1.021,50
|
| 30/01/2025 |
498.984 |
1,94%
|
998,20
|
995,30
|
1.026,00
|
1.024,00
|
| 29/01/2025 |
1.286.235 |
2,52%
|
1.001,00
|
971,20
|
1.010,00
|
1.004,50
|
| 28/01/2025 |
338.596 |
0,80%
|
976,00
|
973,80
|
988,60
|
979,80
|
| 27/01/2025 |
297.082 |
0,32%
|
967,80
|
967,80
|
986,00
|
972,00
|
| 24/01/2025 |
266.972 |
-1,11%
|
982,80
|
963,40
|
988,20
|
968,90
|
| 23/01/2025 |
397.311 |
0,47%
|
971,80
|
971,20
|
988,60
|
979,80
|
| 22/01/2025 |
502.977 |
-2,68%
|
998,40
|
971,60
|
998,40
|
975,20
|
| 21/01/2025 |
574.764 |
0,64%
|
993,20
|
983,20
|
1.002,75
|
1.002,00
|
| 20/01/2025 |
251.502 |
-0,22%
|
998,00
|
988,40
|
999,20
|
995,60
|
| 17/01/2025 |
523.808 |
1,01%
|
994,40
|
990,00
|
1.002,50
|
997,80
|
| 16/01/2025 |
552.218 |
0,98%
|
976,80
|
965,20
|
988,20
|
987,80
|
| 15/01/2025 |
714.623 |
4,38%
|
950,80
|
950,80
|
980,20
|
978,20
|
| 14/01/2025 |
511.745 |
-1,88%
|
953,60
|
928,00
|
954,20
|
937,20
|
| 13/01/2025 |
727.115 |
0,11%
|
954,20
|
948,20
|
959,40
|
955,20
|
| 09/01/2025 |
655.326 |
-0,53%
|
980,00
|
954,20
|
986,60
|
954,20
|
| 08/01/2025 |
1.131.137 |
-4,83%
|
1.021,50
|
965,00
|
1.021,50
|
977,40
|
| 07/01/2025 |
416.060 |
-0,34%
|
1.035,50
|
1.020,00
|
1.038,00
|
1.027,00
|
| 06/01/2025 |
245.127 |
-1,10%
|
1.041,00
|
1.026,00
|
1.046,50
|
1.030,50
|
| 03/01/2025 |
174.966 |
-1,19%
|
1.049,50
|
1.042,00
|
1.055,00
|
1.042,00
|
| 02/01/2025 |
137.010 |
0,38%
|
1.052,50
|
1.046,50
|
1.059,00
|
1.054,50
|
| 31/12/2024 |
0 |
0,65%
|
1.041,00
|
1.041,00
|
1.052,50
|
1.050,50
|
| 30/12/2024 |
138.858 |
-0,45%
|
1.048,00
|
1.037,50
|
1.052,50
|
1.043,75
|
| 27/12/2024 |
243.951 |
0,24%
|
1.042,50
|
1.036,00
|
1.050,00
|
1.048,50
|
| 26/12/2024 |
0 |
0,72%
|
1.040,50
|
1.040,50
|
1.048,00
|
1.046,00
|
| 24/12/2024 |
0 |
0,72%
|
1.040,50
|
1.038,50
|
1.048,00
|
1.038,50
|
| 23/12/2024 |
170.933 |
-0,74%
|
1.044,00
|
1.037,00
|
1.051,50
|
1.038,50
|
| 20/12/2024 |
596.875 |
-1,90%
|
1.060,00
|
1.028,00
|
1.060,00
|
1.046,25
|
| 19/12/2024 |
378.395 |
0,19%
|
1.059,00
|
1.059,00
|
1.084,00
|
1.066,50
|
| 18/12/2024 |
0 |
-0,51%
|
1.072,00
|
1.057,50
|
1.075,50
|
1.064,50
|
| 17/12/2024 |
238.840 |
-1,11%
|
1.072,00
|
1.063,00
|
1.075,00
|
1.070,00
|
| 16/12/2024 |
294.236 |
-0,05%
|
1.080,00
|
1.073,50
|
1.083,50
|
1.082,00
|
| 13/12/2024 |
175.886 |
-0,14%
|
1.080,00
|
1.077,50
|
1.083,50
|
1.082,50
|
| 12/12/2024 |
217.361 |
1,21%
|
1.073,50
|
1.073,50
|
1.085,25
|
1.084,00
|
| 11/12/2024 |
203.778 |
-0,74%
|
1.078,50
|
1.067,00
|
1.082,00
|
1.071,00
|
| 10/12/2024 |
197.167 |
-1,24%
|
1.089,50
|
1.076,50
|
1.090,00
|
1.079,00
|
| 09/12/2024 |
136.447 |
-0,41%
|
1.093,00
|
1.083,50
|
1.094,00
|
1.092,50
|
| 06/12/2024 |
350.535 |
-2,96%
|
1.122,50
|
1.092,50
|
1.123,50
|
1.097,00
|
| 05/12/2024 |
216.644 |
0,94%
|
1.122,50
|
1.120,00
|
1.131,75
|
1.130,50
|
| 04/12/2024 |
342.506 |
0,00%
|
1.107,50
|
1.102,25
|
1.126,25
|
1.120,00
|
| 03/12/2024 |
338.226 |
0,47%
|
1.117,50
|
1.112,50
|
1.123,00
|
1.120,00
|
| 02/12/2024 |
320.998 |
-0,47%
|
1.125,00
|
1.110,50
|
1.125,00
|
1.114,75
|
| 29/11/2024 |
203.120 |
-0,67%
|
1.131,50
|
1.116,50
|
1.131,50
|
1.120,00
|
| 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
|
