Direct Line Insurance Group PLC (DLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	465.365	-0,25%	163,35	162,70	165,05	163,10
18-05-2023	498.315	2,28%	160,00	160,00	163,50	163,50
17-05-2023	390.975	-0,28%	159,00	158,55	160,00	159,85
16-05-2023	793.306	-0,40%	159,60	159,30	161,25	160,30
15-05-2023	511.180	0,03%	160,00	159,30	161,35	160,95
12-05-2023	797.240	0,85%	162,00	160,05	162,40	160,90
11-05-2023	780.433	0,92%	158,45	158,35	160,50	159,55
10-05-2023	767.717	1,41%	157,00	156,40	160,35	158,10
09-05-2023	1.482.472	-5,69%	154,00	149,45	156,55	155,90
08-05-2023	560.867	2,29%	161,30	161,15	165,30	165,30
05-05-2023	560.867	2,29%	161,30	161,15	165,30	165,30
04-05-2023	1.485.155	-3,26%	166,75	161,40	167,75	161,60
03-05-2023	1.604.277	-2,11%	171,90	165,50	172,10	167,05
02-05-2023	1.054.148	-0,96%	170,40	169,45	173,45	170,65
01-05-2023	411.605	1,38%	169,10	168,75	172,90	172,30
28-04-2023	411.605	1,38%	169,10	168,75	172,90	172,30
27-04-2023	1.300.109	0,12%	168,50	167,70	171,40	169,95
26-04-2023	1.106.512	-0,70%	169,525	169,525	171,65	169,75
25-04-2023	1.076.879	-0,06%	168,90	167,60	171,10	170,95
24-04-2023	882.663	0,18%	169,10	168,90	171,775	171,05
21-04-2023	1.020.217	1,25%	165,80	165,65	170,90	170,75
20-04-2023	755.369	1,84%	169,75	166,75	170,35	168,65
19-04-2023	563.172	1,25%	163,75	163,75	167,20	165,60
18-04-2023	537.836	1,24%	161,45	161,30	164,50	163,55
17-04-2023	594.705	-0,37%	162,05	160,50	162,85	161,55
14-04-2023	719.011	-0,55%	162,55	161,00	163,95	162,15
13-04-2023	573.756	-0,06%	162,20	161,75	164,50	163,05
12-04-2023	767.852	3,36%	158,30	158,30	164,75	163,15
11-04-2023	427.061	0,19%	157,20	156,95	158,675	157,85
10-04-2023	730.647	3,28%	152,35	151,65	158,10	157,55
06-04-2023	730.647	3,28%	152,35	151,65	158,10	157,55
05-04-2023	2.725.377	6,57%	148,80	148,50	153,35	152,55
04-04-2023	889.375	2,42%	140,50	140,50	143,15	143,15
03-04-2023	619.683	1,14%	138,35	137,25	140,10	139,775
31-03-2023	814.990	-0,07%	138,95	137,35	139,55	138,20
30-03-2023	1.344.212	1,77%	136,85	134,50	139,65	138,30
29-03-2023	1.101.126	0,56%	135,35	133,30	136,15	135,90
28-03-2023	1.140.752	-4,32%	142,10	134,65	142,10	135,15
27-03-2023	1.148.192	-0,04%	143,60	140,80	143,60	141,25
24-03-2023	862.635	-1,91%	142,20	138,50	143,25	141,30
23-03-2023	892.568	-2,31%	147,40	143,10	148,10	144,05
22-03-2023	1.134.711	-0,07%	146,85	145,95	148,15	147,45
21-03-2023	2.264.322	-2,99%	153,175	146,25	153,75	147,55
20-03-2023	1.112.572	0,13%	148,85	145,60	153,90	152,10
17-03-2023	1.269.457	-1,59%	156,05	149,85	157,70	151,90
16-03-2023	1.391.159	1,35%	156,15	151,95	156,60	154,35
15-03-2023	1.607.557	-4,75%	159,75	152,15	161,65	152,30
14-03-2023	1.782.321	-0,65%	159,60	156,80	161,75	159,90
13-03-2023	3.705.214	-4,75%	159,80	154,20	164,95	160,95
10-03-2023	1.621.446	-3,42%	171,20	167,70	172,25	168,975
09-03-2023	849.913	-0,65%	175,75	174,30	177,65	174,95
08-03-2023	2.019.123	0,06%	171,65	169,40	176,75	176,10
07-03-2023	1.528.353	0,00%	175,50	174,80	177,85	176,00
06-03-2023	850.805	0,40%	175,80	173,50	176,80	176,00
03-03-2023	947.458	0,03%	175,45	172,975	175,95	175,30
02-03-2023	1.070.776	-1,05%	176,225	174,55	176,55	175,25
01-03-2023	664.840	-2,07%	180,70	176,75	180,70	177,10
28-02-2023	753.928	1,26%	177,95	176,825	181,40	180,85
27-02-2023	563.641	1,91%	176,10	176,10	179,90	178,60
24-02-2023	963.142	-1,43%	178,05	175,25	178,65	175,25
23-02-2023	1.264.956	0,48%	176,70	176,55	180,10	177,80
22-02-2023	973.218	-1,99%	179,95	176,90	179,95	176,95
21-02-2023	408.675	-1,85%	183,20	180,05	183,70	180,55
20-02-2023	364.349	0,25%	183,25	181,90	184,40	183,95
17-02-2023	852.949	-0,65%	180,95	180,95	184,25	183,50
16-02-2023	618.869	1,26%	183,70	181,60	185,10	184,70
15-02-2023	942.845	1,19%	178,85	178,70	182,80	182,40
14-02-2023	1.194.413	0,31%	181,60	178,85	182,35	180,25
13-02-2023	699.792	0,00%	179,85	178,075	180,55	179,70
10-02-2023	947.563	-2,55%	183,10	178,65	183,10	179,70
09-02-2023	822.888	-0,51%	185,50	183,55	185,75	184,40
08-02-2023	1.175.071	-0,46%	186,75	184,55	188,55	185,35
07-02-2023	1.163.474	1,03%	184,125	183,80	186,65	186,20
06-02-2023	883.451	-0,94%	183,90	181,80	186,15	184,30
03-02-2023	1.498.646	-0,67%	183,55	181,85	186,15	186,05
02-02-2023	1.497.599	4,14%	181,95	181,00	187,35	187,30
01-02-2023	1.328.869	2,09%	177,10	175,40	180,40	179,85
31-01-2023	2.045.285	0,07%	178,65	174,80	178,65	176,175
30-01-2023	1.297.935	0,95%	172,70	172,475	176,60	176,05
27-01-2023	4.157.361	-2,81%	180,10	173,20	180,60	174,40
26-01-2023	3.152.898	4,09%	175,75	173,15	180,60	179,45
25-01-2023	1.713.075	-1,57%	172,80	169,65	174,60	172,40
24-01-2023	1.170.351	-0,54%	171,10	171,05	176,30	175,15
23-01-2023	734.282	1,50%	175,00	173,65	176,75	176,10
20-01-2023	2.104.761	-0,60%	174,95	170,50	175,10	173,50
19-01-2023	2.685.332	1,42%	171,35	171,35	175,30	174,55
18-01-2023	1.560.587	-1,57%	174,525	172,10	175,05	172,10
17-01-2023	2.325.319	1,70%	172,05	170,65	176,30	174,85
16-01-2023	1.969.334	-2,34%	177,05	171,65	177,05	171,925
13-01-2023	3.068.657	-3,51%	182,95	175,45	183,55	176,05
12-01-2023	4.538.803	1,76%	179,45	170,20	182,95	182,45
11-01-2023	9.311.208	-22,82%	178,40	162,15	181,70	179,30
10-01-2023	837.803	0,13%	231,00	230,30	233,20	232,30
09-01-2023	586.686	-1,02%	236,90	231,00	238,60	232,00
06-01-2023	839.526	-0,04%	234,10	232,50	236,90	234,40
05-01-2023	658.589	0,84%	231,50	231,20	235,00	234,50
04-01-2023	876.678	2,04%	227,60	227,60	232,90	232,55
03-01-2023	535.243	2,89%	221,70	221,50	228,40	227,90
02-01-2023	129.695	0,05%	220,90	220,40	223,90	221,50
30-12-2022	129.695	0,05%	220,90	220,40	223,90	221,50