United Utilities Group PLC (UU/)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	195.446	0,68%	997,60	987,80	1.011,00	1.007,00
28/12/2022	476.550	0,77%	996,20	995,20	1.006,00	1.000,25
27/12/2022	115.705	0,59%	993,20	991,00	1.003,50	992,60
23/12/2022	115.705	0,59%	993,20	991,00	1.003,50	992,60
22/12/2022	415.313	-2,39%	1.003,00	986,80	1.006,00	986,80
21/12/2022	281.015	-0,20%	1.012,00	1.004,50	1.014,50	1.011,00
20/12/2022	599.733	-0,78%	1.012,50	1.008,00	1.021,00	1.013,00
19/12/2022	275.140	0,30%	1.016,00	1.012,50	1.026,00	1.021,00
16/12/2022	403.149	-1,60%	1.034,50	1.011,50	1.038,50	1.018,00
15/12/2022	450.250	0,29%	1.031,50	1.022,50	1.038,50	1.034,50
14/12/2022	359.852	-0,15%	1.032,00	1.018,50	1.036,00	1.031,50
13/12/2022	492.995	1,62%	1.012,50	996,60	1.049,50	1.033,00
12/12/2022	579.651	-1,88%	1.034,00	1.016,00	1.042,00	1.016,50
09/12/2022	250.664	0,24%	1.038,50	1.026,00	1.047,50	1.036,00
08/12/2022	321.042	-0,58%	1.039,50	1.027,00	1.039,50	1.033,50
07/12/2022	304.704	0,44%	1.037,50	1.036,75	1.048,00	1.039,50
06/12/2022	414.613	-2,59%	1.045,50	1.024,50	1.049,50	1.035,00
05/12/2022	342.334	1,29%	1.051,00	1.049,00	1.064,75	1.062,50
02/12/2022	339.311	0,96%	1.050,00	1.042,25	1.061,50	1.049,00
01/12/2022	283.207	1,47%	1.039,50	1.036,50	1.050,00	1.039,00
30/11/2022	423.689	-0,10%	1.027,50	1.009,50	1.029,00	1.024,00
29/11/2022	414.214	-2,20%	1.052,50	1.023,00	1.054,00	1.025,00
28/11/2022	509.465	-1,74%	1.078,00	1.046,00	1.078,50	1.048,00
25/11/2022	307.595	-1,30%	1.083,00	1.058,50	1.088,00	1.066,50
24/11/2022	353.440	2,32%	1.059,50	1.055,50	1.081,25	1.080,50
23/11/2022	546.913	1,88%	1.029,50	998,40	1.062,50	1.056,00
22/11/2022	365.435	-0,05%	1.034,50	1.015,25	1.041,00	1.036,50
21/11/2022	456.742	1,27%	1.021,00	1.014,00	1.037,00	1.037,00
18/11/2022	300.767	2,96%	995,60	994,40	1.024,50	1.024,00
17/11/2022	401.044	-2,01%	1.015,50	990,20	1.018,00	994,60
16/11/2022	391.270	0,60%	1.006,50	995,80	1.017,00	1.015,00
15/11/2022	434.461	-2,09%	1.031,50	1.007,25	1.036,00	1.009,00
14/11/2022	453.824	2,18%	1.009,50	1.002,50	1.035,00	1.030,50
11/11/2022	440.272	-1,71%	1.019,00	1.002,50	1.027,00	1.008,50
10/11/2022	573.053	3,39%	984,00	975,60	1.028,50	1.026,00
09/11/2022	540.694	1,14%	979,80	969,80	995,60	992,40
08/11/2022	478.445	2,57%	951,80	949,00	981,20	981,20
07/11/2022	526.184	0,59%	949,40	948,00	961,60	956,60
04/11/2022	513.599	1,65%	938,20	933,40	954,80	951,00
03/11/2022	545.394	-1,31%	935,20	921,20	941,00	935,60
02/11/2022	688.671	0,34%	945,00	932,60	951,30	948,00
01/11/2022	373.882	0,13%	948,60	938,60	959,20	944,80
31/10/2022	251.476	0,06%	942,60	936,80	948,60	943,60
28/10/2022	522.343	0,05%	928,90	924,60	945,40	943,00
27/10/2022	435.001	1,67%	927,90	918,60	945,00	942,50
26/10/2022	375.514	-0,07%	929,40	918,80	938,40	927,00
25/10/2022	766.706	1,69%	921,80	905,00	927,80	927,60
24/10/2022	708.685	2,86%	893,80	883,20	919,60	912,20
21/10/2022	723.795	0,02%	883,20	875,40	892,00	886,80
20/10/2022	842.404	-1,82%	892,60	883,20	898,80	886,60
19/10/2022	1.494.067	-1,76%	919,80	896,80	923,60	903,00
18/10/2022	1.997.264	2,52%	891,80	890,40	927,20	919,20
17/10/2022	1.688.396	4,35%	854,20	854,20	903,80	896,60
14/10/2022	1.266.202	3,00%	844,20	844,20	876,60	859,20
13/10/2022	826.222	0,58%	822,70	813,00	849,60	834,20
12/10/2022	844.548	-1,50%	835,40	823,60	842,40	829,40
11/10/2022	704.368	-0,59%	843,20	833,20	849,60	842,00
10/10/2022	585.658	-2,06%	856,80	845,40	862,60	847,00
07/10/2022	530.454	0,12%	859,40	859,40	885,60	864,80
06/10/2022	516.187	-2,29%	882,20	855,80	889,00	863,80
05/10/2022	470.522	-2,49%	901,80	876,20	904,60	884,00
04/10/2022	1.118.109	0,78%	906,70	902,20	921,40	906,60
03/10/2022	899.378	1,28%	886,80	859,60	900,40	899,60
30/09/2022	1.028.997	0,96%	878,40	876,80	904,60	888,20
29/09/2022	1.023.199	-2,57%	894,20	873,00	899,40	879,80
28/09/2022	1.854.059	1,21%	874,00	850,00	905,40	903,00
27/09/2022	1.267.777	-5,09%	927,20	891,00	931,80	892,20
26/09/2022	1.134.103	-3,75%	980,60	928,60	980,60	940,00
23/09/2022	560.347	-0,99%	985,80	969,60	1.000,50	976,60
22/09/2022	330.623	-3,65%	1.019,50	986,40	1.019,50	986,40
21/09/2022	349.490	1,29%	1.002,75	1.000,00	1.025,50	1.023,75
20/09/2022	431.397	-1,39%	1.032,00	1.007,00	1.037,00	1.010,75
19/09/2022	365.590	-0,53%	1.024,00	1.019,50	1.032,75	1.025,00
16/09/2022	365.590	-0,53%	1.024,00	1.019,50	1.032,75	1.025,00
15/09/2022	568.968	-0,91%	1.033,00	1.004,50	1.033,00	1.030,50
14/09/2022	663.740	-3,21%	1.069,00	1.029,00	1.069,00	1.040,00
13/09/2022	394.244	-0,60%	1.076,75	1.067,50	1.084,50	1.074,50
12/09/2022	469.051	2,17%	1.059,00	1.056,50	1.081,00	1.081,00
09/09/2022	375.257	1,15%	1.044,50	1.044,50	1.063,50	1.058,00
08/09/2022	530.423	-1,23%	1.057,75	1.034,50	1.064,50	1.046,00
07/09/2022	471.669	-0,66%	1.062,00	1.056,50	1.078,50	1.059,00
06/09/2022	316.051	-0,05%	1.067,00	1.062,50	1.080,00	1.066,00
05/09/2022	442.657	0,14%	1.061,00	1.050,00	1.070,00	1.066,50
02/09/2022	361.680	1,28%	1.049,50	1.043,50	1.065,00	1.065,00
01/09/2022	471.737	-0,71%	1.052,00	1.041,00	1.058,00	1.051,50
31/08/2022	584.975	-0,52%	1.067,50	1.050,00	1.067,50	1.059,00
30/08/2022	420.447	-1,89%	1.076,75	1.064,00	1.093,50	1.064,50
29/08/2022	225.125	-0,73%	1.091,25	1.084,00	1.100,50	1.085,00
26/08/2022	225.125	-0,73%	1.091,25	1.084,00	1.100,50	1.085,00
25/08/2022	223.758	-1,66%	1.109,75	1.084,50	1.111,00	1.093,00
24/08/2022	257.912	-1,24%	1.115,00	1.109,00	1.119,50	1.111,50
23/08/2022	319.310	-1,27%	1.141,50	1.120,00	1.141,50	1.125,50
22/08/2022	288.899	0,66%	1.138,00	1.128,00	1.144,00	1.140,00
19/08/2022	254.307	-1,52%	1.142,00	1.131,50	1.146,50	1.132,50
18/08/2022	342.138	1,32%	1.139,00	1.136,00	1.152,50	1.150,00
17/08/2022	347.505	0,18%	1.136,50	1.125,00	1.136,50	1.135,00
16/08/2022	283.458	0,67%	1.128,50	1.125,50	1.136,50	1.133,00
15/08/2022	171.002	0,49%	1.123,00	1.116,75	1.131,00	1.125,50
12/08/2022	238.440	0,72%	1.117,75	1.112,00	1.124,00	1.120,00
11/08/2022	343.248	-0,98%	1.130,00	1.109,50	1.130,00	1.112,00