Manchester United PLC Class A (MANU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
28-09-2023	240.818	-1,43%	19,62	19,765	20,20	19,96
27-09-2023	573.226	4,33%	19,62	19,511	20,525	20,25
26-09-2023	482.157	0,26%	19,57	19,30	20,049	19,41
25-09-2023	452.436	4,20%	18,60	18,3416	19,89	19,36
22-09-2023	185.211	1,70%	18,60	18,3416	18,88	18,58
21-09-2023	506.506	-3,08%	18,74	18,19	18,6647	18,27
20-09-2023	422.888	-0,48%	19,00	18,84	19,32	18,85
19-09-2023	296.727	-2,67%	19,25	18,84	19,27	18,94
18-09-2023	581.557	1,94%	19,18	19,09	19,6482	19,46
15-09-2023	315.527	-3,49%	19,70	19,075	19,87	19,08
14-09-2023	446.489	1,49%	19,70	19,37	19,8499	19,77
13-09-2023	321.080	-1,32%	19,61	19,41	19,94	19,48
12-09-2023	272.817	-0,45%	19,90	19,701	20,12	19,74
11-09-2023	566.936	-0,90%	19,99	19,42	20,20	19,83
08-09-2023	756.334	1,37%	19,775	19,73	20,63	20,01
07-09-2023	531.025	-0,15%	20,90	18,635	20,09	19,74
06-09-2023	1.600.605	2,22%	20,90	18,635	20,14	19,78
05-09-2023	3.720.689	-18,22%	20,90	18,50	21,4719	19,35
04-09-2023	339.517	3,73%	22,92	22,70	23,74	23,66
01-09-2023	339.517	3,73%	22,92	22,70	23,74	23,66
31-08-2023	339.487	-1,47%	23,16	22,565	23,31	22,81
30-08-2023	207.998	0,30%	23,50	22,82	23,21	23,15
29-08-2023	196.820	-1,79%	23,50	23,055	23,68	23,08
28-08-2023	259.370	0,56%	23,35	23,1981	23,5899	23,50
25-08-2023	200.135	1,34%	23,45	23,1249	23,94	23,37
24-08-2023	402.852	-1,37%	23,23	22,75	23,42	23,06
23-08-2023	745.117	7,29%	21,90	22,575	23,39	23,39
22-08-2023	102.399	-0,14%	21,90	21,66	21,95	21,80
21-08-2023	215.001	-1,98%	22,30	21,4564	22,38	21,83
18-08-2023	549.054	-3,43%	22,19	22,8275	23,00	22,27
17-08-2023	219.480	-0,30%	23,315	22,8275	23,34	23,06
16-08-2023	259.686	-2,12%	23,65	23,01	23,63	23,13
15-08-2023	939.283	-2,28%	23,81	22,88	24,50	23,63
14-08-2023	1.194.604	5,46%	23,85	23,41	24,5905	24,15
11-08-2023	198.301	0,26%	22,915	22,61	23,01	22,90
10-08-2023	282.008	-0,48%	22,92	22,71	23,48	22,84
09-08-2023	312.926	-2,05%	23,13	22,62	23,63	22,95
08-08-2023	565.602	-0,04%	23,13	22,70	23,85	23,43
07-08-2023	1.832.967	14,45%	20,21	21,5401	23,49	23,44
04-08-2023	276.805	1,79%	20,21	20,04	20,53	20,48
03-08-2023	307.139	-1,66%	20,35	19,90	20,81	20,12
02-08-2023	1.209.177	0,96%	20,15	19,73	20,92	20,455
01-08-2023	1.735.599	-8,66%	21,93	19,75	22,35	20,24
31-07-2023	428.624	-1,47%	22,12	22,08	22,64	22,19
28-07-2023	409.904	0,05%	22,12	22,05	22,69	22,02
27-07-2023	220.041	-1,17%	22,23	21,9001	22,449	22,01
26-07-2023	365.008	-0,18%	22,17	22,10	22,53	22,27
25-07-2023	316.715	0,23%	22,02	21,93	22,50	22,31
24-07-2023	458.652	2,96%	21,52	21,37	22,26	22,26
21-07-2023	594.823	-1,50%	21,95	21,345	23,19	21,62
20-07-2023	441.619	-0,54%	21,925	21,64	22,24	21,95
19-07-2023	1.239.432	-6,64%	23,40	21,80	23,84	22,07
18-07-2023	378.995	-0,04%	23,70	23,50	24,5845	23,64
17-07-2023	792.152	3,19%	22,72	22,4101	24,23	23,65
14-07-2023	359.619	-0,13%	22,83	22,80	23,2162	22,92
13-07-2023	345.139	0,13%	23,15	22,51	23,25	22,95
12-07-2023	327.943	0,22%	22,70	22,38	22,93	22,80
11-07-2023	525.915	-1,86%	23,35	22,53	23,50	22,75
10-07-2023	556.842	-3,63%	24,08	22,9801	24,21	23,38
07-07-2023	488.401	-0,21%	24,08	23,95	24,55	24,26
06-07-2023	654.524	-0,61%	24,06	23,54	24,55	24,31
05-07-2023	951.748	0,21%	24,54	24,31	25,09	24,46
04-07-2023	335.325	1,31%	24,49	24,20	24,78	24,70
03-07-2023	335.220	0,86%	24,49	24,20	24,78	24,59
30-06-2023	694.109	-0,33%	24,84	24,21	24,87	24,49
29-06-2023	1.072.567	-2,19%	24,99	23,87	25,99	24,57
28-06-2023	2.169.505	3,96%	22,60	23,3667	25,99	24,95
27-06-2023	1.233.405	7,38%	22,60	21,43	24,21	24,00
26-06-2023	821.712	-1,11%	22,60	21,81	22,79	22,35
23-06-2023	739.802	-2,04%	22,60	22,56	23,60	22,61
22-06-2023	822.063	1,45%	22,60	22,62	23,73	23,08
21-06-2023	802.577	1,11%	22,60	22,52	24,33	22,75
20-06-2023	1.047.671	-4,86%	22,51	22,28	23,6299	22,50
19-06-2023	1.317.781	-4,68%	22,51	23,45	24,949	23,65
16-06-2023	1.317.781	-4,68%	22,51	23,45	24,949	23,65
15-06-2023	6.200.548	6,37%	22,51	22,96	26,64	24,70
14-06-2023	1.470.098	1,40%	22,51	22,40	23,78	23,22
13-06-2023	4.824.922	13,96%	22,48	21,59	23,16	22,94
12-06-2023	771.152	3,98%	19,15	18,80	20,22	20,13
09-06-2023	808.095	4,55%	18,68	18,50	19,6765	19,32
08-06-2023	649.036	-2,43%	19,04	18,3929	19,22	18,48
07-06-2023	853.069	2,88%	18,00	18,63	18,68	18,94
06-06-2023	491.304	1,99%	18,00	17,62	18,68	18,41
05-06-2023	348.727	-4,09%	18,51	18,00	18,73	18,05
02-06-2023	612.431	1,29%	19,03	18,2801	18,88	18,82
01-06-2023	687.346	-3,83%	19,03	18,46	19,15	18,58
31-05-2023	679.013	-1,53%	19,16	18,04	19,21	18,66
30-05-2023	679.013	-1,53%	19,16	18,04	19,21	18,68
29-05-2023	407.615	-1,46%	19,16	18,97	19,66	18,97
26-05-2023	407.615	-1,46%	19,16	18,97	19,66	18,97
25-05-2023	212.507	-1,38%	19,50	19,10	19,50	19,25
24-05-2023	392.815	1,77%	19,32	19,05	19,54	19,52
23-05-2023	374.477	-2,04%	19,58	19,025	19,64	19,18
22-05-2023	783.813	4,59%	18,51	18,47	19,65	19,58
19-05-2023	619.163	0,27%	18,96	18,70	19,47	18,89
18-05-2023	616.370	-1,67%	19,07	18,5505	19,22	18,84
17-05-2023	1.109.910	1,00%	18,81	18,72	20,22	19,16
16-05-2023	901.751	0,64%	18,81	18,55	19,69	18,97
15-05-2023	1.010.420	3,97%	18,49	18,17	18,94	18,85
12-05-2023	1.040.407	-1,36%	18,40	17,2601	19,40	18,12