International Distributions Services PLC (IDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	897.419	-3,12%	209,00	201,00	209,00	204,70
09-12-2022	626.726	0,00%	210,90	209,20	213,20	211,30
08-12-2022	561.469	-3,07%	217,10	210,80	217,10	211,30
07-12-2022	599.969	-1,93%	221,00	217,00	221,70	218,00
06-12-2022	824.991	-1,81%	225,60	219,50	225,90	222,30
05-12-2022	898.020	-3,54%	230,60	224,00	231,60	226,40
02-12-2022	643.709	1,34%	235,80	231,20	238,70	234,70
01-12-2022	854.649	1,85%	237,30	231,10	241,10	231,60
30-11-2022	599.383	-1,30%	233,40	225,60	233,40	227,40
29-11-2022	899.259	-2,58%	235,80	227,40	235,80	230,40
28-11-2022	659.276	-1,91%	242,85	233,50	242,85	236,50
25-11-2022	478.250	-0,41%	244,70	240,20	246,40	241,10
24-11-2022	463.083	1,60%	238,10	237,40	243,40	242,10
23-11-2022	1.505.777	-2,06%	242,90	230,20	243,30	238,30
22-11-2022	776.882	-0,08%	244,00	242,00	248,90	243,30
21-11-2022	1.492.983	-3,95%	248,05	237,20	248,05	243,50
18-11-2022	1.633.662	6,49%	237,50	236,20	256,10	253,50
17-11-2022	1.010.628	-1,02%	244,50	226,00	247,10	238,05
16-11-2022	1.940.491	-3,41%	248,20	233,10	250,50	240,50
15-11-2022	883.361	-0,92%	249,30	242,30	250,40	249,00
14-11-2022	928.775	1,01%	246,30	245,00	252,80	251,30
11-11-2022	1.049.996	5,07%	240,90	238,90	251,40	248,80
10-11-2022	723.701	1,98%	231,60	225,20	243,60	236,80
09-11-2022	399.588	0,87%	227,40	224,40	232,50	232,20
08-11-2022	792.142	6,72%	214,20	212,80	230,40	230,20
07-11-2022	1.281.965	7,15%	203,00	200,60	219,70	215,70
04-11-2022	373.261	4,30%	194,35	193,65	202,50	201,30
03-11-2022	631.512	-5,21%	197,75	190,45	201,60	193,00
02-11-2022	487.908	-1,64%	206,00	202,00	207,10	203,60
01-11-2022	920.862	1,57%	204,80	203,60	212,60	207,00
31-10-2022	441.908	5,16%	203,40	201,50	210,60	203,80
28-10-2022	491.539	-3,68%	202,70	191,55	202,70	193,80
27-10-2022	367.640	0,30%	202,00	197,65	204,20	201,20
26-10-2022	507.513	3,16%	195,35	192,65	201,10	200,60
25-10-2022	983.408	1,62%	191,25	187,25	196,50	194,45
24-10-2022	671.315	0,50%	192,15	189,15	196,55	191,35
21-10-2022	958.596	-4,94%	195,50	186,90	196,80	190,40
20-10-2022	535.962	1,07%	198,10	194,50	202,70	200,30
19-10-2022	680.352	0,90%	199,30	196,60	202,90	198,175
18-10-2022	1.106.491	0,05%	193,90	193,55	202,10	196,40
17-10-2022	1.570.134	3,84%	188,00	183,50	199,75	196,30
14-10-2022	1.317.956	-9,55%	200,40	174,00	201,60	189,05
13-10-2022	148.081	0,00%	205,20	197,75	211,80	209,10
12-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
11-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
10-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
07-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
06-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
05-10-2022	148.081	-3,84%	205,20	197,75	211,80	198,10
04-10-2022	1.078.679	5,53%	197,725	197,65	206,90	206,00
03-10-2022	2.163.150	6,32%	181,55	179,40	196,10	195,20
30-09-2022	1.192.164	-0,62%	183,90	182,60	189,65	183,60
29-09-2022	1.519.878	-0,59%	186,00	180,45	187,40	184,75
28-09-2022	3.043.282	-4,62%	190,20	177,15	190,20	185,85
27-09-2022	1.137.046	-0,64%	196,55	194,15	200,90	194,85
26-09-2022	1.254.176	-0,05%	197,45	193,00	199,85	196,10
23-09-2022	1.108.964	-3,54%	208,30	195,20	208,30	196,20
22-09-2022	1.154.991	-5,22%	215,20	202,80	215,20	203,40
21-09-2022	1.261.758	0,23%	213,80	212,20	220,30	214,60
20-09-2022	2.362.730	-7,44%	231,70	211,40	232,70	214,10
19-09-2022	1.876.902	-7,44%	245,00	217,90	245,00	231,30
16-09-2022	1.876.902	-7,44%	245,00	217,90	245,00	231,30
15-09-2022	505.213	-1,07%	251,60	248,90	256,40	249,90
14-09-2022	501.362	-4,57%	260,30	251,90	263,10	252,60
13-09-2022	522.148	-0,90%	267,90	262,80	270,30	264,70
12-09-2022	610.033	3,29%	260,70	260,70	267,90	267,10
09-09-2022	671.183	2,38%	253,40	252,50	260,40	258,60
08-09-2022	700.953	-2,66%	259,80	247,00	263,10	252,60
07-09-2022	922.805	-0,35%	259,10	256,80	263,50	259,50
06-09-2022	1.067.146	2,52%	255,20	255,20	265,00	260,40
05-09-2022	414.968	-2,27%	255,50	252,90	257,30	254,00
02-09-2022	440.315	2,32%	254,90	251,90	262,80	259,90
01-09-2022	971.136	-8,57%	274,30	253,90	274,30	254,00
31-08-2022	1.279.445	0,91%	276,00	273,85	278,50	277,80
30-08-2022	1.624.549	2,59%	264,40	264,40	280,80	275,30
29-08-2022	615.909	0,66%	270,20	268,20	273,40	268,35
26-08-2022	615.909	0,66%	270,20	268,20	273,40	268,35
25-08-2022	1.462.899	1,68%	262,80	258,70	275,10	266,60
24-08-2022	448.735	0,23%	261,00	258,00	264,70	262,20
23-08-2022	592.289	0,54%	260,10	258,90	264,70	261,60
22-08-2022	672.798	-2,89%	266,70	259,10	266,80	260,20
19-08-2022	307.189	-1,45%	267,00	266,60	270,50	267,95
18-08-2022	685.909	-0,44%	272,00	266,70	274,20	271,90
17-08-2022	804.241	0,26%	273,00	270,00	278,70	273,10
16-08-2022	684.600	0,89%	269,90	267,60	276,10	272,40
15-08-2022	621.275	0,82%	267,80	265,30	271,90	270,00
12-08-2022	417.672	-0,22%	267,60	264,50	270,30	267,80
11-08-2022	573.186	0,08%	271,10	264,10	273,00	268,40
10-08-2022	918.195	0,15%	264,25	255,50	268,50	268,20
09-08-2022	488.763	-2,48%	275,00	266,00	276,30	267,80
08-08-2022	750.252	-2,03%	284,70	272,50	284,80	274,60
05-08-2022	839.313	1,82%	276,55	276,50	285,20	280,30
04-08-2022	717.705	-1,47%	278,20	275,10	282,30	275,30
03-08-2022	616.421	1,53%	275,50	275,00	280,80	279,40
02-08-2022	979.116	-3,00%	281,50	272,80	283,40	275,20
01-08-2022	524.736	0,25%	283,55	282,00	285,80	283,70
29-07-2022	693.770	2,57%	279,10	279,00	287,40	283,00
28-07-2022	838.387	-4,33%	276,50	275,10	280,90	275,90
27-07-2022	864.401	-0,45%	291,50	288,30	293,10	288,40
26-07-2022	1.110.364	-1,70%	293,70	286,90	293,70	289,70