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 > >>
27/02/2024	1.054.969	-1,40%	164,50	160,60	164,75	162,45
26/02/2024	279.992	-1,11%	165,55	163,75	166,30	164,75
23/02/2024	506.063	1,62%	164,80	163,95	168,15	166,60
22/02/2024	319.317	0,80%	162,075	160,05	167,675	163,95
21/02/2024	597.197	-0,66%	163,55	161,45	164,25	162,65
20/02/2024	337.235	-1,53%	164,70	163,30	166,55	163,725
19/02/2024	402.808	-3,41%	171,05	165,35	171,10	166,275
16/02/2024	799.773	-0,32%	173,60	171,40	174,65	172,15
15/02/2024	629.364	2,95%	167,75	167,75	172,85	172,70
14/02/2024	586.495	1,76%	165,80	165,20	168,10	167,75
13/02/2024	845.785	-1,41%	167,10	164,35	169,40	164,85
12/02/2024	491.329	3,80%	161,70	161,70	167,55	167,20
09/02/2024	849.525	0,70%	160,10	158,25	161,55	161,075
08/02/2024	819.107	0,42%	159,75	159,75	161,60	159,95
07/02/2024	694.656	-1,35%	163,90	159,175	165,65	159,275
06/02/2024	489.346	-0,40%	162,825	160,725	164,30	161,45
05/02/2024	1.194.792	-0,09%	162,05	160,75	164,05	162,10
02/02/2024	371.003	-1,25%	164,325	162,25	165,75	162,25
01/02/2024	513.814	-3,24%	168,225	164,15	168,60	164,30
31/01/2024	269.660	1,65%	167,95	166,80	170,30	169,80
30/01/2024	523.480	-2,02%	169,925	165,65	170,95	167,05
29/01/2024	197.662	-0,97%	171,05	169,80	171,30	170,50
26/01/2024	241.913	0,57%	170,85	170,50	174,10	172,175
25/01/2024	1.080.912	0,88%	169,425	168,85	173,45	171,20
24/01/2024	531.324	0,30%	170,85	167,35	171,15	169,70
23/01/2024	705.975	-1,20%	171,15	169,10	173,00	169,20
22/01/2024	234.309	1,53%	169,10	169,10	171,70	171,25
19/01/2024	311.444	0,84%	168,55	165,95	169,15	168,675
18/01/2024	434.281	-0,67%	167,50	167,25	169,15	167,275
17/01/2024	457.399	-2,25%	169,80	165,80	171,05	168,40
16/01/2024	501.804	1,97%	171,80	169,55	174,15	172,275
15/01/2024	311.514	1,35%	166,85	166,35	169,45	168,95
12/01/2024	571.958	1,00%	165,95	164,40	168,90	166,70
11/01/2024	1.757.990	-0,78%	166,85	162,475	167,70	165,05
10/01/2024	2.455.740	-7,40%	176,10	165,80	177,30	166,35
09/01/2024	472.719	0,11%	179,95	177,20	180,25	179,65
08/01/2024	1.033.249	0,28%	179,25	175,65	179,75	179,45
05/01/2024	432.859	-2,35%	182,05	177,35	183,00	178,95
04/01/2024	431.296	1,24%	181,15	180,85	183,45	183,25
03/01/2024	519.970	-2,11%	185,60	180,00	185,70	181,00
02/01/2024	654.173	1,26%	184,25	183,05	186,20	184,90
29/12/2023	264.996	-1,22%	184,10	182,30	184,50	182,60
28/12/2023	479.914	-1,35%	188,25	184,70	188,30	184,85
27/12/2023	272.634	1,45%	185,00	185,00	188,55	187,375
26/12/2023	168.634	0,03%	182,75	182,75	186,05	184,70
22/12/2023	168.634	0,03%	182,75	182,75	186,05	184,70
21/12/2023	533.785	-2,69%	186,75	183,65	189,05	184,65
20/12/2023	591.490	1,99%	188,20	187,50	190,30	189,75
19/12/2023	295.770	-1,38%	189,10	185,70	189,10	186,05
18/12/2023	445.465	0,96%	184,45	184,45	188,95	188,65
15/12/2023	651.485	-0,53%	186,80	185,25	188,95	186,85
14/12/2023	833.595	0,03%	189,20	186,65	191,35	187,85
13/12/2023	598.639	0,08%	186,55	186,55	188,50	187,80
12/12/2023	673.762	-1,92%	191,00	186,40	191,30	187,65
11/12/2023	635.224	-1,46%	193,05	189,85	194,10	191,325
08/12/2023	835.605	-0,98%	193,00	192,35	196,15	194,15
07/12/2023	583.954	0,47%	193,25	192,65	196,65	196,075
06/12/2023	1.258.485	1,56%	191,40	191,00	197,05	195,15
05/12/2023	617.791	-0,08%	191,05	190,65	193,15	192,15
04/12/2023	333.517	0,13%	191,65	191,65	194,95	192,30
01/12/2023	551.537	2,36%	189,80	189,00	192,90	192,05
30/11/2023	1.375.733	-0,54%	190,45	186,90	190,85	187,625
29/11/2023	794.216	-2,25%	195,00	187,80	196,70	188,65
28/11/2023	643.343	1,26%	189,65	189,30	193,40	193,00
27/11/2023	373.754	1,28%	188,70	188,05	190,775	190,60
24/11/2023	295.630	-0,95%	188,95	188,10	190,35	188,20
23/11/2023	551.973	1,17%	186,25	185,70	190,25	190,00
22/11/2023	740.249	-1,60%	188,45	187,125	189,35	187,80
21/11/2023	1.173.487	4,01%	185,15	185,15	191,60	190,85
20/11/2023	552.161	0,36%	181,50	181,00	184,30	183,50
17/11/2023	370.935	2,93%	177,15	177,00	182,95	182,85
16/11/2023	556.733	-0,20%	176,50	176,50	178,90	177,65
15/11/2023	1.111.862	0,85%	179,35	177,35	181,30	178,00
14/11/2023	1.019.406	0,26%	176,60	174,80	177,05	176,50
13/11/2023	580.316	3,16%	169,95	167,80	176,275	176,05
10/11/2023	490.072	-1,46%	169,65	169,65	173,45	170,65
09/11/2023	802.883	0,48%	169,70	167,80	174,55	173,175
08/11/2023	758.821	0,85%	167,90	166,25	172,60	172,35
07/11/2023	1.151.124	7,86%	160,80	160,80	173,275	170,90
06/11/2023	542.037	0,00%	158,15	156,55	158,75	158,45
03/11/2023	464.433	1,18%	158,70	156,25	160,15	158,45
02/11/2023	883.159	0,94%	155,95	155,45	159,05	156,60
01/11/2023	812.546	2,99%	153,00	152,35	156,45	155,15
31/10/2023	1.339.749	-3,12%	155,20	150,55	157,00	150,65
30/10/2023	484.767	0,75%	155,55	154,65	157,05	155,50
27/10/2023	448.659	-0,36%	154,00	154,00	158,20	154,35
26/10/2023	590.805	-1,18%	156,90	154,00	157,10	154,90
25/10/2023	568.238	-0,79%	159,40	155,50	159,40	156,75
24/10/2023	442.757	-1,80%	159,95	157,45	160,25	158,00
23/10/2023	484.850	-1,89%	162,75	158,80	164,05	160,90
20/10/2023	775.051	-0,30%	164,20	162,40	165,70	164,00
19/10/2023	919.227	4,48%	158,15	158,15	165,35	164,50
18/10/2023	503.765	0,29%	158,45	156,75	159,05	157,45
17/10/2023	1.431.289	0,51%	155,65	155,65	157,35	157,00
16/10/2023	563.905	-1,05%	158,80	156,05	159,05	156,20
13/10/2023	879.861	-1,90%	157,45	157,45	161,85	157,85
12/10/2023	475.021	-1,38%	162,95	160,40	164,00	160,90
11/10/2023	847.230	-1,87%	165,00	163,05	167,80	163,15
10/10/2023	758.438	1,19%	166,55	165,65	169,40	166,25
09/10/2023	595.661	-0,09%	162,95	162,85	166,25	164,30