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 > >>
06/10/2023	1.219.702	1,86%	161,10	161,10	166,45	164,45
05/10/2023	423.382	1,77%	158,55	157,85	162,60	161,45
04/10/2023	888.475	-3,97%	163,40	158,00	164,10	158,65
03/10/2023	877.377	-1,78%	167,85	164,65	168,40	165,20
02/10/2023	1.096.955	-2,46%	175,15	167,40	175,15	168,20
29/09/2023	1.029.189	-1,32%	175,00	172,30	176,50	172,45
28/09/2023	893.041	-1,27%	177,85	174,75	178,90	174,75
27/09/2023	915.453	-2,51%	180,30	176,60	181,50	177,00
26/09/2023	745.802	1,68%	175,75	175,75	183,25	181,55
25/09/2023	617.418	-1,92%	181,95	177,35	181,95	178,55
22/09/2023	739.607	-0,41%	180,10	178,80	184,60	182,05
21/09/2023	834.217	3,57%	175,25	175,25	183,25	182,80
20/09/2023	1.021.248	-1,70%	177,90	176,30	181,65	176,50
19/09/2023	594.223	-0,55%	179,50	179,50	182,65	179,55
18/09/2023	451.553	-2,09%	183,40	180,35	185,80	180,55
15/09/2023	1.706.661	0,49%	183,20	179,15	184,40	184,40
14/09/2023	1.543.156	3,00%	176,25	176,25	183,60	183,50
13/09/2023	1.247.972	1,31%	175,00	171,40	178,60	178,15
12/09/2023	938.152	-0,17%	172,65	172,65	175,95	175,85
11/09/2023	911.815	-2,41%	181,10	174,75	183,60	176,15
08/09/2023	1.634.620	4,46%	172,15	172,15	180,65	180,50
07/09/2023	2.399.654	14,86%	164,30	162,85	177,65	172,80
06/09/2023	682.111	-2,15%	156,00	150,10	156,00	150,45
05/09/2023	428.590	1,39%	151,85	150,60	154,80	153,75
04/09/2023	185.981	-4,20%	158,45	151,65	158,45	151,65
01/09/2023	802.534	-2,34%	160,20	157,05	160,50	158,30
31/08/2023	329.386	2,37%	160,85	158,90	163,55	162,10
30/08/2023	820.818	-1,52%	160,75	158,25	164,50	158,35
29/08/2023	1.265.518	0,88%	159,20	157,30	161,30	160,80
28/08/2023	623.220	-1,61%	160,00	158,10	161,45	159,40
25/08/2023	623.220	-1,61%	160,00	158,10	161,45	159,40
24/08/2023	662.050	0,87%	159,75	159,75	164,25	162,00
23/08/2023	404.814	2,95%	157,15	157,15	160,75	160,60
22/08/2023	493.029	-0,51%	155,00	154,15	158,00	156,00
21/08/2023	667.020	-1,45%	158,65	155,30	162,20	156,80
18/08/2023	705.511	-2,75%	161,55	157,55	163,30	159,10
17/08/2023	1.075.576	1,30%	158,95	158,95	164,75	163,60
16/08/2023	1.009.197	6,64%	153,90	152,95	162,60	161,50
15/08/2023	485.399	-1,97%	153,75	150,00	154,50	151,45
14/08/2023	428.578	0,08%	152,40	152,40	155,95	154,50
11/08/2023	416.597	0,21%	151,55	151,55	154,50	154,375
10/08/2023	327.744	2,29%	150,50	150,50	154,15	154,05
09/08/2023	262.373	-0,03%	150,95	148,75	151,65	150,60
08/08/2023	409.993	1,24%	148,00	148,00	151,35	150,65
07/08/2023	406.993	-0,44%	149,15	147,35	150,05	148,80
04/08/2023	313.732	0,24%	148,70	147,50	150,70	149,45
03/08/2023	789.632	1,60%	150,00	146,40	152,375	149,10
02/08/2023	1.290.177	-2,88%	149,50	145,80	150,00	146,75
01/08/2023	796.368	-0,03%	151,10	150,50	152,60	151,10
31/07/2023	431.705	-2,86%	154,35	151,00	154,90	151,15
28/07/2023	589.045	-1,80%	161,75	154,15	161,75	155,60
27/07/2023	1.031.651	0,22%	159,00	157,40	162,10	158,45
26/07/2023	606.541	1,06%	154,80	153,75	158,10	158,10
25/07/2023	471.422	1,59%	153,25	153,00	156,75	156,45
24/07/2023	435.061	0,69%	152,20	152,10	155,00	154,00
21/07/2023	510.770	0,36%	152,65	151,90	153,85	152,95
20/07/2023	476.886	-0,03%	152,00	151,60	154,75	152,40
19/07/2023	1.115.430	5,83%	147,35	147,35	153,40	152,45
18/07/2023	299.960	1,98%	138,90	138,80	144,45	144,05
17/07/2023	476.693	0,64%	140,10	138,90	141,55	141,25
14/07/2023	475.330	-0,46%	139,85	139,70	141,95	140,35
13/07/2023	477.801	0,28%	142,00	139,20	142,00	141,00
12/07/2023	813.497	2,29%	138,35	138,35	141,20	140,60
11/07/2023	554.492	0,33%	137,15	136,75	138,60	137,45
10/07/2023	203.367	-0,22%	137,05	136,10	137,85	137,00
07/07/2023	515.210	2,16%	132,825	132,825	137,80	137,30
06/07/2023	1.077.178	-0,70%	134,90	133,20	135,85	134,40
05/07/2023	494.182	-0,88%	136,25	134,10	136,65	135,35
04/07/2023	487.312	0,81%	138,00	135,85	138,60	136,55
03/07/2023	388.133	-0,40%	135,90	135,20	138,75	135,45
30/06/2023	890.250	1,57%	134,10	134,10	136,70	136,00
29/06/2023	1.562.751	-6,35%	142,65	133,90	143,85	133,90
28/06/2023	1.521.528	-3,10%	150,10	142,975	150,10	142,975
27/06/2023	527.652	-0,61%	149,725	146,85	149,725	147,55
26/06/2023	632.866	2,95%	143,40	142,85	148,60	148,45
23/06/2023	398.952	-0,28%	143,025	142,90	145,20	144,20
22/06/2023	462.005	-4,11%	148,775	144,50	150,375	144,60
21/06/2023	849.003	-0,89%	151,05	148,25	152,30	150,80
20/06/2023	429.377	-1,01%	153,65	151,05	153,65	152,15
19/06/2023	481.376	-0,61%	153,50	153,35	156,50	153,70
16/06/2023	1.074.645	-3,16%	160,05	153,95	161,50	154,65
15/06/2023	899.462	-1,60%	160,50	159,35	161,05	159,70
14/06/2023	1.390.071	1,00%	160,80	159,75	164,85	162,30
13/06/2023	992.475	-2,84%	164,50	160,00	164,50	160,70
12/06/2023	519.516	0,64%	165,15	164,65	168,20	165,40
09/06/2023	492.896	-0,96%	164,85	162,75	165,35	164,35
08/06/2023	981.248	1,00%	165,20	164,50	166,60	165,95
07/06/2023	466.734	-2,09%	166,95	164,05	167,70	164,30
06/06/2023	427.997	1,45%	164,75	164,65	168,55	167,80
05/06/2023	354.214	-1,93%	169,25	165,40	170,00	165,40
02/06/2023	863.226	3,59%	163,05	162,80	169,30	168,65
01/06/2023	504.137	-2,11%	167,00	162,50	167,65	162,80
31/05/2023	240.494	-1,39%	167,90	167,15	169,60	165,90
30/05/2023	1.299.646	2,08%	164,35	164,35	172,30	169,55
29/05/2023	529.475	-1,13%	168,10	163,40	168,80	166,10
26/05/2023	529.475	-1,13%	168,10	163,40	168,80	166,10
25/05/2023	707.055	3,35%	164,45	163,05	168,70	168,00
24/05/2023	781.986	-0,49%	161,20	160,85	163,50	162,55
23/05/2023	490.571	0,06%	163,50	163,20	166,50	163,35
22/05/2023	879.745	0,09%	162,70	161,95	163,95	163,25