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 >
29/12/2022	275.378	0,02%	220,10	219,40	222,70	221,40
28/12/2022	397.591	1,44%	218,80	218,60	222,20	221,35
27/12/2022	140.411	-0,23%	218,40	217,70	219,45	218,20
23/12/2022	140.411	-0,23%	218,40	217,70	219,45	218,20
22/12/2022	462.143	0,09%	219,40	217,80	220,80	218,70
21/12/2022	596.558	1,30%	216,30	216,20	220,00	218,50
20/12/2022	256.173	0,65%	214,10	211,60	216,30	215,70
19/12/2022	384.341	0,23%	213,30	211,10	215,80	214,30
16/12/2022	1.757.459	-2,64%	219,70	212,10	219,85	213,80
15/12/2022	1.455.747	1,67%	214,10	214,10	220,35	219,60
14/12/2022	1.156.281	1,50%	213,45	211,20	216,20	216,00
13/12/2022	757.368	2,85%	207,90	205,90	215,20	212,80
12/12/2022	592.098	0,93%	206,40	203,40	207,10	206,90
09/12/2022	1.040.598	0,00%	204,80	203,90	206,20	205,00
08/12/2022	566.138	-1,68%	207,60	204,80	208,45	205,00
07/12/2022	687.165	-0,34%	208,90	206,50	210,20	208,50
06/12/2022	666.561	1,31%	206,90	203,90	209,50	209,20
05/12/2022	478.071	-0,29%	205,80	205,60	207,90	206,50
02/12/2022	786.262	-0,67%	208,10	205,50	209,00	207,10
01/12/2022	1.888.760	-0,38%	210,50	205,90	210,90	208,50
30/11/2022	989.903	-2,01%	214,10	208,70	214,10	209,30
29/11/2022	1.578.052	-1,39%	211,20	205,80	214,90	213,60
28/11/2022	727.911	-3,13%	223,15	216,40	223,40	216,60
25/11/2022	355.573	0,40%	223,20	221,00	224,20	223,60
24/11/2022	502.504	1,14%	219,25	219,25	226,20	222,70
23/11/2022	414.355	-0,50%	220,70	219,50	223,10	220,20
22/11/2022	807.157	1,84%	219,10	217,90	222,30	221,30
21/11/2022	600.385	0,14%	218,15	213,70	218,30	217,30
18/11/2022	766.067	3,48%	211,40	210,70	217,40	217,00
17/11/2022	720.789	1,60%	207,30	205,20	210,20	209,70
16/11/2022	838.299	-1,20%	210,65	203,60	210,65	206,40
15/11/2022	671.884	-0,05%	207,80	207,30	211,40	208,90
14/11/2022	610.283	0,77%	206,70	204,40	210,30	209,00
11/11/2022	959.014	2,32%	205,80	201,60	210,40	207,40
10/11/2022	1.366.528	4,27%	194,75	193,50	203,10	202,70
09/11/2022	997.919	1,17%	193,525	190,85	194,45	194,40
08/11/2022	1.724.402	-3,54%	191,00	184,00	195,85	192,15
07/11/2022	1.203.911	-0,75%	199,65	198,40	204,10	199,20
04/11/2022	876.112	1,75%	199,20	197,15	201,80	200,70
03/11/2022	758.048	-0,97%	197,725	196,05	201,10	197,25
02/11/2022	1.371.501	-2,27%	203,65	196,25	203,65	199,175
01/11/2022	835.863	1,07%	203,70	202,95	206,45	203,80
31/10/2022	291.264	0,37%	200,80	200,60	203,90	201,65
28/10/2022	810.524	-0,55%	198,55	197,60	202,20	200,90
27/10/2022	654.072	1,08%	199,80	199,45	203,00	202,00
26/10/2022	1.442.111	1,01%	198,55	195,75	200,25	199,85
25/10/2022	1.829.336	1,49%	196,125	192,725	197,90	197,85
24/10/2022	1.291.259	0,52%	194,55	192,20	196,00	194,95
21/10/2022	1.293.807	-1,15%	195,525	190,30	196,45	193,95
20/10/2022	591.377	-0,58%	196,00	195,15	198,65	196,20
19/10/2022	768.649	-0,33%	197,75	193,00	198,25	197,35
18/10/2022	643.455	0,58%	198,95	195,85	199,55	198,00
17/10/2022	648.303	2,29%	191,70	191,50	197,70	196,85
14/10/2022	961.598	2,00%	192,20	189,80	195,70	192,45
13/10/2022	1.369.758	-0,20%	187,65	184,05	196,00	188,675
12/10/2022	2.100.902	-1,97%	192,525	186,55	193,45	189,05
11/10/2022	699.837	-0,67%	192,80	190,75	193,95	192,85
10/10/2022	555.139	-0,31%	192,60	192,50	196,25	194,15
07/10/2022	860.444	-0,76%	196,10	193,10	196,45	194,75
06/10/2022	1.115.986	0,13%	197,00	194,95	198,50	196,25
05/10/2022	1.055.303	0,85%	195,10	194,30	197,35	196,00
04/10/2022	1.094.181	4,71%	186,95	185,60	195,35	194,35
03/10/2022	1.239.106	0,16%	183,775	182,60	187,40	185,60
30/09/2022	1.136.681	2,40%	181,15	181,15	186,625	185,30
29/09/2022	2.281.436	2,35%	180,45	176,30	183,45	180,95
28/09/2022	2.182.575	-4,97%	184,95	171,80	185,00	176,80
27/09/2022	2.199.147	-2,44%	192,325	180,70	192,325	186,05
26/09/2022	1.876.858	-3,71%	198,05	190,00	198,05	190,70
23/09/2022	950.140	-3,06%	202,60	195,70	204,30	198,05
22/09/2022	373.944	-0,20%	203,90	202,30	207,20	204,30
21/09/2022	918.522	-0,49%	205,10	204,40	208,30	204,70
20/09/2022	843.404	-3,88%	211,60	203,50	211,60	205,70
19/09/2022	1.238.511	0,66%	212,35	210,40	215,30	214,00
16/09/2022	1.238.511	0,66%	212,35	210,40	215,30	214,00
15/09/2022	426.961	0,47%	212,80	210,80	213,80	212,60
14/09/2022	1.099.278	-1,40%	212,80	210,60	214,50	211,60
13/09/2022	550.583	-0,56%	216,10	214,20	218,60	214,60
12/09/2022	832.280	1,79%	213,60	212,80	217,50	215,80
09/09/2022	585.397	2,47%	207,45	207,20	212,70	212,00
08/09/2022	895.377	-0,43%	208,50	204,20	208,95	206,90
07/09/2022	703.080	0,68%	204,40	203,00	209,90	207,80
06/09/2022	1.322.763	-0,34%	207,10	206,00	210,70	206,40
05/09/2022	612.036	-0,29%	205,40	203,10	207,10	207,10
02/09/2022	393.336	2,98%	204,00	203,85	208,40	207,70
01/09/2022	756.784	-2,32%	205,10	198,60	205,10	201,70
31/08/2022	873.704	0,00%	206,20	203,50	207,50	206,50
30/08/2022	619.974	-0,48%	206,00	204,90	210,40	206,50
29/08/2022	482.093	-1,19%	209,90	207,00	210,90	207,50
26/08/2022	482.093	-1,19%	209,90	207,00	210,90	207,50
25/08/2022	736.528	0,24%	211,60	207,00	211,60	210,00
24/08/2022	852.969	-0,95%	211,10	207,50	212,40	209,50
23/08/2022	648.734	-0,45%	212,00	210,30	214,10	211,50
22/08/2022	686.965	-3,45%	219,30	211,40	219,60	212,45
19/08/2022	566.741	0,25%	218,80	218,60	222,50	220,05
18/08/2022	671.959	1,39%	215,60	215,60	220,20	219,50
17/08/2022	976.246	-0,46%	216,80	215,10	217,60	216,50
16/08/2022	601.412	-0,18%	218,90	215,90	220,00	217,50
15/08/2022	366.914	1,11%	216,00	214,90	218,00	217,90
12/08/2022	649.567	-0,74%	216,50	214,75	217,30	215,50
11/08/2022	1.460.260	-1,00%	212,10	211,50	217,10	217,10