WPP PLC (WPP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 04/11/2026 |
2.183.935 |
2,75%
|
409,90
|
409,90
|
428,00
|
421,90
|
| 03/11/2026 |
434.520 |
0,54%
|
402,50
|
401,30
|
411,20
|
410,60
|
| 02/11/2026 |
1.127.121 |
0,82%
|
407,90
|
396,20
|
410,00
|
408,40
|
| 30/10/2026 |
794.901 |
0,03%
|
405,10
|
405,10
|
420,30
|
405,10
|
| 29/10/2026 |
1.398.399 |
5,00%
|
400,80
|
384,50
|
406,00
|
405,00
|
| 28/10/2026 |
595.214 |
-1,58%
|
389,80
|
382,65
|
394,90
|
385,70
|
| 27/10/2026 |
750.357 |
-0,51%
|
396,50
|
390,40
|
398,50
|
391,90
|
| 26/10/2026 |
527.860 |
-1,08%
|
400,00
|
393,70
|
406,05
|
393,90
|
| 23/10/2026 |
989.173 |
0,48%
|
395,70
|
388,90
|
399,30
|
398,20
|
| 22/10/2026 |
778.906 |
0,15%
|
395,20
|
390,00
|
398,90
|
396,30
|
| 21/10/2026 |
326.290 |
0,17%
|
394,90
|
390,90
|
401,30
|
395,70
|
| 20/10/2026 |
515.426 |
-2,12%
|
402,00
|
393,60
|
406,25
|
395,05
|
| 19/10/2026 |
705.850 |
-2,19%
|
410,70
|
398,70
|
412,30
|
403,60
|
| 16/10/2026 |
1.201.946 |
3,09%
|
407,30
|
404,00
|
420,00
|
412,65
|
| 15/10/2026 |
762.909 |
2,62%
|
393,90
|
388,50
|
402,00
|
400,30
|
| 14/10/2026 |
888.294 |
-1,47%
|
392,10
|
386,40
|
396,60
|
390,10
|
| 13/10/2026 |
1.412.085 |
4,43%
|
385,30
|
379,50
|
398,00
|
395,90
|
| 12/10/2026 |
422.310 |
-1,79%
|
384,00
|
377,80
|
384,60
|
379,10
|
| 09/10/2026 |
358.479 |
3,25%
|
382,60
|
380,90
|
388,20
|
386,00
|
| 08/10/2026 |
645.920 |
-1,46%
|
375,10
|
372,90
|
382,80
|
373,85
|
| 07/10/2026 |
384.510 |
0,40%
|
379,70
|
377,80
|
384,50
|
379,40
|
| 06/10/2026 |
563.619 |
1,21%
|
375,70
|
370,70
|
378,90
|
377,90
|
| 05/10/2026 |
368.949 |
-0,19%
|
375,90
|
370,60
|
377,95
|
373,40
|
| 02/10/2026 |
731.743 |
-1,97%
|
386,50
|
373,40
|
388,20
|
374,10
|
| 01/10/2026 |
1.028.918 |
1,14%
|
372,80
|
367,00
|
392,30
|
381,60
|
| 30/09/2026 |
1.496.186 |
-1,28%
|
380,35
|
362,30
|
381,20
|
377,30
|
| 29/09/2026 |
543.717 |
-0,83%
|
385,90
|
381,40
|
387,60
|
382,20
|
| 28/09/2026 |
516.559 |
-1,80%
|
395,90
|
382,50
|
397,00
|
385,40
|
| 25/09/2026 |
631.074 |
3,11%
|
385,10
|
382,00
|
393,10
|
392,45
|
| 24/09/2026 |
962.459 |
-0,86%
|
382,00
|
379,00
|
389,50
|
380,60
|
| 23/09/2026 |
694.042 |
-0,10%
|
382,40
|
375,90
|
387,20
|
383,90
|
| 22/09/2026 |
664.870 |
1,61%
|
383,90
|
382,40
|
395,40
|
384,30
|
| 21/09/2026 |
620.862 |
-1,95%
|
375,40
|
372,15
|
384,70
|
378,20
|
| 18/09/2026 |
710.858 |
0,05%
|
384,60
|
384,50
|
392,00
|
385,70
|
| 17/09/2026 |
489.863 |
1,13%
|
384,10
|
377,00
|
386,00
|
385,50
|
| 16/09/2026 |
500.666 |
-1,19%
|
382,50
|
377,50
|
385,10
|
381,20
|
| 15/09/2026 |
600.817 |
0,27%
|
387,90
|
382,40
|
390,70
|
385,80
|
| 14/09/2026 |
1.236.901 |
4,92%
|
375,40
|
374,00
|
388,60
|
384,75
|
| 11/09/2026 |
441.408 |
-0,70%
|
366,20
|
360,30
|
369,80
|
366,70
|
| 10/09/2026 |
547.655 |
0,52%
|
369,30
|
366,60
|
373,00
|
369,30
|
| 09/09/2026 |
599.116 |
-1,18%
|
373,45
|
364,90
|
373,45
|
367,40
|
| 08/09/2026 |
859.438 |
0,03%
|
377,90
|
370,40
|
383,80
|
371,80
|
| 07/09/2026 |
234.363 |
-1,14%
|
372,30
|
367,60
|
373,00
|
371,70
|
| 04/09/2026 |
479.897 |
-1,29%
|
385,00
|
374,50
|
386,20
|
376,00
|
| 03/09/2026 |
1.248.287 |
5,31%
|
367,20
|
363,90
|
386,60
|
380,90
|
| 02/09/2026 |
882.258 |
-1,74%
|
364,80
|
354,30
|
364,80
|
361,70
|
| 01/09/2026 |
1.895.581 |
-3,36%
|
381,40
|
364,30
|
385,20
|
368,10
|
| 28/08/2026 |
674.457 |
-1,12%
|
381,40
|
375,70
|
385,90
|
380,90
|
| 27/08/2026 |
572.354 |
0,81%
|
385,60
|
374,00
|
385,85
|
385,20
|
| 26/08/2026 |
430.162 |
-2,48%
|
392,10
|
381,60
|
392,10
|
382,10
|
| 25/08/2026 |
456.762 |
-2,03%
|
396,20
|
388,20
|
396,90
|
391,80
|
| 24/08/2026 |
779.310 |
2,78%
|
387,85
|
386,80
|
404,60
|
399,90
|
| 21/08/2026 |
634.666 |
0,36%
|
384,90
|
375,90
|
389,70
|
389,10
|
| 20/08/2026 |
960.707 |
-1,24%
|
394,60
|
387,30
|
396,90
|
387,70
|
| 19/08/2026 |
853.288 |
0,84%
|
391,10
|
384,20
|
393,90
|
392,55
|
| 18/08/2026 |
1.215.459 |
1,33%
|
384,10
|
380,80
|
396,10
|
389,30
|
| 17/08/2026 |
854.840 |
-3,95%
|
389,70
|
382,40
|
394,90
|
384,20
|
| 14/08/2026 |
2.236.563 |
0,53%
|
405,30
|
398,50
|
409,55
|
400,00
|
| 13/08/2026 |
894.547 |
0,23%
|
399,80
|
396,50
|
404,80
|
397,90
|
| 12/08/2026 |
846.532 |
-0,50%
|
404,00
|
392,90
|
404,00
|
397,00
|
| 11/08/2026 |
1.070.188 |
3,10%
|
398,20
|
387,60
|
399,60
|
399,00
|
| 10/08/2026 |
2.034.880 |
-5,43%
|
412,50
|
381,20
|
412,50
|
387,00
|
| 07/08/2026 |
2.022.732 |
4,20%
|
383,20
|
379,90
|
409,30
|
409,20
|
| 06/08/2026 |
5.665.024 |
26,43%
|
344,00
|
344,00
|
399,70
|
392,70
|
| 05/08/2026 |
1.054.066 |
1,50%
|
304,20
|
302,50
|
319,70
|
310,60
|
| 04/08/2026 |
995.400 |
0,13%
|
306,30
|
299,50
|
306,70
|
306,00
|
| 03/08/2026 |
588.111 |
2,33%
|
299,20
|
298,40
|
312,80
|
305,60
|
| 31/07/2026 |
650.842 |
0,79%
|
298,10
|
296,60
|
304,40
|
298,65
|
| 30/07/2026 |
1.075.410 |
-8,04%
|
318,20
|
294,90
|
321,80
|
296,30
|
| 29/07/2026 |
754.032 |
1,42%
|
315,20
|
312,50
|
322,75
|
322,20
|
| 28/07/2026 |
1.425.945 |
7,08%
|
297,40
|
297,00
|
317,90
|
317,70
|
| 27/07/2026 |
782.250 |
5,48%
|
285,55
|
284,40
|
297,10
|
296,70
|
| 24/07/2026 |
467.761 |
4,44%
|
271,80
|
271,55
|
281,50
|
281,30
|
| 23/07/2026 |
419.042 |
-2,34%
|
274,20
|
269,00
|
277,40
|
269,35
|
| 22/07/2026 |
728.280 |
0,47%
|
274,30
|
267,00
|
279,80
|
275,80
|
| 21/07/2026 |
831.468 |
-4,89%
|
284,90
|
274,10
|
284,90
|
274,50
|
| 20/07/2026 |
637.449 |
2,71%
|
284,55
|
283,60
|
290,20
|
288,60
|
| 17/07/2026 |
788.176 |
-2,74%
|
288,80
|
278,90
|
291,00
|
281,00
|
| 16/07/2026 |
1.329.679 |
3,88%
|
281,90
|
280,30
|
290,50
|
288,90
|
| 15/07/2026 |
2.090.373 |
0,98%
|
272,05
|
266,70
|
279,90
|
278,10
|
| 14/07/2026 |
1.081.108 |
-2,58%
|
277,10
|
267,80
|
280,15
|
275,40
|
| 13/07/2026 |
1.496.086 |
4,05%
|
274,30
|
274,30
|
284,10
|
282,70
|
| 10/07/2026 |
1.039.476 |
4,54%
|
259,30
|
259,10
|
273,40
|
271,70
|
| 09/07/2026 |
959.294 |
2,97%
|
256,50
|
250,80
|
260,20
|
259,90
|
| 08/07/2026 |
822.055 |
-6,05%
|
263,50
|
252,25
|
268,10
|
252,40
|
| 07/07/2026 |
1.828.796 |
4,61%
|
261,00
|
258,60
|
273,95
|
268,65
|
| 06/07/2026 |
1.448.988 |
2,97%
|
254,60
|
251,80
|
261,80
|
256,80
|
| 03/07/2026 |
565.840 |
1,80%
|
245,70
|
244,00
|
249,45
|
249,40
|
| 02/07/2026 |
1.018.597 |
-0,08%
|
243,70
|
242,85
|
247,90
|
245,00
|
| 01/07/2026 |
1.752.662 |
3,03%
|
235,40
|
231,90
|
246,00
|
245,20
|
| 30/06/2026 |
573.888 |
-2,90%
|
245,10
|
236,30
|
246,30
|
238,00
|
| 29/06/2026 |
869.844 |
-1,29%
|
247,20
|
244,30
|
253,10
|
245,10
|
| 26/06/2026 |
2.491.354 |
-2,97%
|
250,30
|
238,25
|
251,60
|
248,30
|
| 25/06/2026 |
2.237.095 |
-0,06%
|
252,70
|
246,50
|
260,20
|
255,90
|
| 24/06/2026 |
3.138.648 |
-2,79%
|
257,00
|
245,00
|
258,80
|
256,05
|
| 23/06/2026 |
1.897.612 |
-3,52%
|
270,20
|
262,90
|
273,80
|
263,40
|
| 19/06/2026 |
1.421.106 |
0,52%
|
273,80
|
270,00
|
277,40
|
273,00
|
| 18/06/2026 |
1.732.489 |
-5,31%
|
278,00
|
267,75
|
284,30
|
269,20
|
| 17/06/2026 |
1.606.169 |
0,78%
|
286,00
|
281,80
|
287,70
|
284,30
|
| 16/06/2026 |
1.290.153 |
0,04%
|
279,50
|
279,30
|
285,70
|
282,10
|
