Direct Line Insurance Group PLC (DLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	216.139	1,47%	188,90	188,90	192,80	192,70
16/07/2024	256.418	0,11%	189,90	186,10	190,90	189,90
15/07/2024	168.665	-0,42%	188,90	188,30	191,50	189,70
12/07/2024	239.867	-1,70%	192,60	189,00	193,30	190,50
11/07/2024	882.387	-2,91%	197,10	190,50	203,80	193,80
10/07/2024	812.057	4,61%	188,00	188,00	201,60	199,60
09/07/2024	243.173	-2,80%	195,80	190,40	196,30	190,80
08/07/2024	339.099	-0,08%	193,00	192,00	198,60	196,30
05/07/2024	256.219	1,06%	195,00	194,60	200,60	196,45
04/07/2024	126.388	-1,32%	197,00	194,10	199,20	194,40
03/07/2024	218.504	1,97%	195,50	190,90	197,60	197,00
02/07/2024	246.132	-2,42%	195,90	193,00	196,90	193,20
01/07/2024	332.895	-1,79%	203,20	197,40	205,00	198,00
28/06/2024	102.691	-1,08%	204,20	201,20	207,40	201,60
27/06/2024	507.966	0,59%	201,60	201,60	210,40	203,80
26/06/2024	175.550	0,60%	201,60	201,20	203,60	202,60
25/06/2024	200.603	-1,08%	202,80	200,80	204,60	201,40
24/06/2024	157.307	2,31%	198,80	198,50	205,00	203,60
21/06/2024	331.979	-1,78%	203,80	198,20	204,70	199,00
20/06/2024	164.711	2,17%	198,10	197,20	203,20	202,60
19/06/2024	209.766	-0,58%	199,50	198,00	200,20	198,30
18/06/2024	278.308	0,28%	199,60	198,40	200,60	199,45
17/06/2024	228.576	2,76%	193,40	192,70	199,10	198,90
14/06/2024	503.081	-0,13%	193,40	190,00	194,20	193,55
13/06/2024	240.152	-2,12%	196,40	192,40	197,00	193,80
12/06/2024	490.645	-0,95%	199,30	194,40	201,40	198,00
11/06/2024	637.843	-3,57%	204,40	199,40	206,80	199,90
10/06/2024	269.040	-0,91%	208,00	206,00	209,20	207,30
07/06/2024	189.857	-0,95%	207,40	206,80	210,90	209,20
06/06/2024	160.481	0,38%	210,20	208,60	211,40	211,20
05/06/2024	185.026	0,86%	209,50	207,80	211,40	210,40
04/06/2024	292.713	-1,60%	209,00	207,00	210,70	208,60
03/06/2024	591.534	-1,44%	212,90	211,20	216,60	212,00
31/05/2024	665.534	2,33%	211,60	210,80	216,40	215,10
30/05/2024	372.503	2,54%	204,00	204,00	211,00	210,20
29/05/2024	276.030	-1,25%	205,40	202,40	206,20	205,00
28/05/2024	421.799	-0,77%	207,60	205,40	211,20	207,60
27/05/2024	0	3,36%	200,00	199,25	210,60	209,20
24/05/2024	454.186	3,36%	200,00	199,25	210,60	209,20
23/05/2024	266.692	0,40%	197,60	197,60	204,60	202,40
22/05/2024	426.838	-0,69%	202,20	201,20	204,60	201,60
21/05/2024	260.694	2,53%	198,60	198,50	204,00	203,00
20/05/2024	540.777	0,69%	197,70	197,00	201,00	198,00
17/05/2024	1.074.040	-2,79%	202,60	196,00	204,00	196,65
16/05/2024	510.142	2,53%	196,60	196,60	203,20	202,30
15/05/2024	277.132	0,77%	197,40	196,60	200,60	197,30
14/05/2024	419.909	-1,86%	199,60	194,90	199,60	195,80
13/05/2024	440.805	0,35%	199,20	198,60	201,00	199,50
10/05/2024	720.924	2,05%	195,90	195,90	199,80	198,80
09/05/2024	573.759	1,88%	192,00	192,00	195,70	194,80
08/05/2024	902.974	0,69%	188,50	182,80	191,90	191,20
07/05/2024	659.422	1,77%	189,00	187,90	192,75	189,90
06/05/2024	0	0,81%	184,65	184,65	187,60	186,60
03/05/2024	220.173	0,81%	184,65	184,65	187,60	186,60
02/05/2024	742.637	1,09%	183,60	180,70	186,40	185,10
01/05/2024	234.689	-2,06%	185,10	182,50	186,80	183,10
30/04/2024	525.906	-0,24%	187,65	185,00	188,45	186,95
29/04/2024	301.718	1,24%	184,80	181,90	188,70	187,40
26/04/2024	321.887	-0,70%	186,55	184,20	187,60	185,10
25/04/2024	541.439	-1,82%	189,30	185,70	190,30	186,40
24/04/2024	464.175	-1,07%	191,70	187,20	191,70	189,85
23/04/2024	775.264	-0,83%	192,60	189,80	195,10	191,90
22/04/2024	452.716	0,10%	196,10	192,60	197,90	193,50
19/04/2024	347.017	0,00%	193,60	192,00	194,40	193,30
18/04/2024	472.461	0,89%	192,15	191,00	193,75	193,30
17/04/2024	817.525	0,87%	192,00	190,20	193,30	191,60
16/04/2024	484.149	-1,84%	192,30	189,00	193,10	189,95
15/04/2024	428.690	0,68%	192,00	191,80	194,30	193,50
12/04/2024	770.712	1,24%	191,00	190,50	194,00	192,20
11/04/2024	781.720	-0,18%	189,80	188,70	191,15	189,85
10/04/2024	721.811	2,01%	185,70	185,60	190,30	190,20
09/04/2024	519.109	-0,82%	186,10	185,50	187,30	186,45
08/04/2024	425.890	0,59%	188,30	186,80	189,20	188,00
05/04/2024	472.311	-1,27%	187,00	185,40	188,55	186,90
04/04/2024	735.926	-0,47%	190,60	188,40	191,80	189,30
03/04/2024	969.841	-1,30%	192,10	189,80	193,20	190,20
02/04/2024	1.346.198	-2,21%	193,30	189,50	195,50	192,70
01/04/2024	0	0,74%	197,55	196,20	201,10	197,05
28/03/2024	1.689.276	0,74%	197,55	196,20	201,10	197,05
27/03/2024	1.191.921	2,09%	193,90	190,70	196,35	195,60
26/03/2024	1.521.100	3,65%	186,55	185,85	193,55	191,60
25/03/2024	2.772.798	-12,19%	180,45	178,00	190,575	184,85
22/03/2024	516.187	-0,52%	212,90	209,30	215,80	210,50
21/03/2024	1.107.258	-0,28%	209,10	205,30	220,60	211,60
20/03/2024	905.567	0,33%	212,00	209,00	213,65	212,20
19/03/2024	1.360.607	1,05%	210,75	207,25	211,90	211,50
18/03/2024	1.567.810	1,26%	210,40	206,80	211,50	209,30
15/03/2024	1.959.291	-0,58%	207,50	204,80	217,70	206,70
14/03/2024	1.965.389	-3,26%	214,20	204,00	221,30	207,90
13/03/2024	3.182.521	-4,87%	225,50	204,20	240,00	214,90
12/03/2024	609.686	1,30%	224,40	222,40	226,55	225,90
11/03/2024	919.353	-0,89%	223,70	220,40	225,30	223,00
08/03/2024	920.587	1,70%	219,20	219,20	227,00	225,00
07/03/2024	1.215.340	2,05%	216,50	215,40	225,00	221,25
06/03/2024	2.121.230	0,60%	215,10	214,30	219,65	216,80
05/03/2024	902.263	2,72%	209,10	208,60	215,80	215,50
04/03/2024	1.287.857	1,01%	208,00	207,60	215,90	209,80
01/03/2024	1.668.487	2,77%	201,00	200,10	209,50	207,70
29/02/2024	1.750.561	-0,59%	203,70	199,35	205,65	202,10
28/02/2024	9.382.815	25,15%	160,00	155,80	210,60	203,30