Manchester United PLC Class A (MANU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	256.835	0,00%	18,69	17,56	18,70	17,57
16/02/2024	256.835	-18,28%	18,69	17,56	18,70	17,57
15/02/2024	924.517	-13,40%	21,35	18,45	19,4221	18,62
14/02/2024	577.905	0,99%	21,35	21,27	21,919	21,52
13/02/2024	689.630	8,62%	19,89	20,6375	21,549	21,29
12/02/2024	836.074	-7,24%	19,89	18,955	19,8999	19,60
09/02/2024	1.755.069	-0,92%	21,76	21,10	21,835	21,50
08/02/2024	1.197.918	1,55%	21,47	21,39	22,00	21,69
07/02/2024	1.396.636	3,49%	20,51	19,84	21,43	21,36
06/02/2024	1.294.607	3,51%	19,90	19,84	20,685	20,65
05/02/2024	322.684	0,61%	19,71	19,55	19,97	19,95
02/02/2024	310.111	1,12%	19,71	19,63	20,105	19,95
01/02/2024	360.791	1,94%	19,455	19,305	19,82	19,735
31/01/2024	286.566	-0,72%	19,50	19,36	19,55	19,35
30/01/2024	2.373.472	-0,23%	19,50	19,38	19,56	19,475
29/01/2024	505.820	-0,51%	19,61	19,415	19,6582	19,40
26/01/2024	624.323	0,10%	19,45	19,38	19,51	19,50
25/01/2024	793.584	-0,51%	19,71	19,44	19,71	19,46
24/01/2024	827.681	0,66%	19,72	19,23	19,76	19,559
23/01/2024	1.041.511	-1,17%	20,465	19,30	19,76	19,43
22/01/2024	1.001.930	-4,33%	20,465	19,65	20,465	19,68
19/01/2024	497.433	1,83%	20,34	20,26	20,72	20,57
18/01/2024	312.604	-0,80%	20,06	19,96	20,44	19,81
17/01/2024	2.411.464	-5,80%	21,00	19,82	21,04	19,97
16/01/2024	262.006	-0,05%	21,165	20,915	21,21	21,21
15/01/2024	485.681	0,47%	21,165	20,93	21,32	21,22
12/01/2024	485.681	0,47%	21,165	20,93	21,32	21,22
11/01/2024	284.308	1,00%	20,85	20,74	21,12	21,12
10/01/2024	306.034	0,43%	20,76	20,71	20,90	20,91
09/01/2024	497.409	2,56%	20,29	20,19	20,84	20,82
08/01/2024	400.606	1,44%	20,11	19,9713	20,3387	20,38
05/01/2024	368.166	0,00%	20,11	20,02	20,24	20,09
04/01/2024	395.562	0,70%	19,98	19,96	20,265	20,08
03/01/2024	408.839	-0,94%	20,42	19,90	20,135	19,94
02/01/2024	1.023.120	-1,23%	20,42	20,145	20,32	20,13
29/12/2023	441.238	-0,20%	20,42	20,33	20,5039	20,39
28/12/2023	789.313	-0,68%	20,65	20,395	20,60	20,43
27/12/2023	816.899	0,24%	20,33	20,25	20,67	20,57
26/12/2023	2.472.462	3,43%	20,33	20,07	20,84	20,52
22/12/2023	242.001	1,02%	19,595	19,60	19,92	19,84
21/12/2023	258.530	1,13%	19,645	19,4801	19,65	19,64
20/12/2023	216.285	-1,62%	19,645	19,4152	19,984	19,42
19/12/2023	233.617	1,23%	19,51	19,3001	19,75	19,74
18/12/2023	298.777	-0,51%	19,41	19,41	19,88	19,50
15/12/2023	205.869	1,34%	19,20	19,21	19,60	19,60
14/12/2023	287.620	0,00%	19,20	19,14	19,51	19,34
13/12/2023	183.748	-0,05%	19,345	19,21	19,5428	19,34
12/12/2023	247.857	0,26%	19,345	19,12	19,58	19,35
11/12/2023	286.583	-1,08%	19,47	18,98	19,5349	19,30
08/12/2023	170.899	0,78%	19,30	19,3971	19,60	19,51
07/12/2023	166.045	-1,33%	19,13	19,24	19,53	19,36
06/12/2023	307.334	-0,31%	19,63	19,352	19,79	19,62
05/12/2023	308.205	0,20%	19,63	19,54	19,725	19,68
04/12/2023	370.981	1,50%	19,37	19,34	19,77	19,64
01/12/2023	229.455	-0,72%	19,35	19,13	19,39	19,35
30/11/2023	135.213	0,98%	19,26	18,975	19,489	19,49
29/11/2023	261.732	-1,03%	19,50	19,14	19,69	19,30
28/11/2023	271.864	-0,86%	19,50	19,21	19,6629	19,50
27/11/2023	489.383	2,18%	19,50	19,10	19,84	19,67
24/11/2023	182.192	2,14%	19,275	19,05	19,35	19,4992
23/11/2023	264.685	2,23%	19,00	18,85	19,46	19,2194
22/11/2023	264.528	1,54%	19,00	18,85	19,46	19,09
21/11/2023	309.488	-2,19%	19,22	18,755	19,22	18,80
20/11/2023	555.088	-3,32%	19,81	19,1769	20,04	19,22
17/11/2023	1.579.418	7,87%	19,84	19,28	21,49	19,88
16/11/2023	414.341	0,00%	18,51	18,16	18,74	18,43
15/11/2023	507.266	-2,12%	18,68	18,19	19,00	18,43
14/11/2023	757.592	5,02%	18,18	18,06	18,91	18,83
13/11/2023	195.373	-0,94%	18,18	17,895	18,2245	17,93
10/11/2023	154.051	0,39%	18,21	17,81	18,13	18,10
09/11/2023	217.024	-0,11%	18,25	17,7401	18,46	18,03
08/11/2023	192.851	-1,47%	18,07	18,045	18,36	18,05
07/11/2023	215.569	0,94%	18,07	18,0699	18,525	18,32
06/11/2023	277.375	-2,89%	18,67	18,14	18,6419	18,15
03/11/2023	336.038	4,30%	18,595	18,3258	18,78	18,69
02/11/2023	250.770	0,00%	17,82	17,75	18,075	17,92
01/11/2023	216.188	-0,06%	17,82	17,56	18,01	17,92
31/10/2023	255.906	-0,33%	17,99	17,65	18,0248	17,93
30/10/2023	265.083	1,70%	17,675	17,58	17,985	17,99
27/10/2023	267.230	0,08%	17,78	17,6788	18,06	17,744
26/10/2023	533.346	-1,75%	17,46	17,1006	17,76	17,44
25/10/2023	418.325	-0,17%	17,83	17,725	18,34	17,75
24/10/2023	314.090	1,02%	17,83	17,47	18,025	17,78
23/10/2023	415.089	-2,71%	17,60	17,47	17,94	17,60
20/10/2023	572.922	3,37%	17,595	17,54	18,255	18,09
19/10/2023	915.683	-0,29%	18,07	17,03	17,635	17,50
18/10/2023	669.785	-1,79%	18,07	17,475	18,25	17,55
17/10/2023	943.532	-0,17%	17,63	17,21	17,95	17,87
16/10/2023	3.292.305	-9,41%	18,22	17,36	18,93	18,10
13/10/2023	281.110	1,22%	19,70	19,65	20,28	19,98
12/10/2023	1.916.339	-0,80%	19,89	18,54	20,51	19,74
11/10/2023	671.750	4,47%	19,35	18,59	20,13	19,85
10/10/2023	928.244	0,74%	19,03	18,59	19,23	19,00
09/10/2023	326.437	-2,73%	19,26	18,695	19,19	18,86
06/10/2023	518.251	1,41%	19,26	18,98	19,59	19,39
05/10/2023	469.600	-1,49%	19,43	18,98	19,59	19,12
04/10/2023	269.906	0,41%	19,43	19,1604	19,63	19,41
03/10/2023	513.007	-0,41%	19,98	18,75	19,50	19,33
02/10/2023	669.893	-1,92%	20,07	18,71	19,98	19,41
29/09/2023	200.101	-0,85%	20,07	19,66	20,1025	19,79