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 > >>
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
11/05/2023	932.923	-9,48%	18,88	18,05	19,16	18,375
10/05/2023	463.998	1,05%	20,09	19,86	20,69	20,30
09/05/2023	967.303	7,32%	19,065	18,83	20,51	20,09
08/05/2023	380.738	-1,84%	19,09	18,68	19,44	18,72
05/05/2023	539.880	-1,40%	19,41	18,98	19,53	19,07
04/05/2023	249.742	-3,92%	20,39	19,21	20,20	19,34
03/05/2023	460.987	5,01%	19,16	18,89	20,48	20,13
02/05/2023	311.180	0,16%	19,32	19,085	19,6499	19,17
01/05/2023	927.389	-4,54%	19,22	18,85	19,52	19,14
28/04/2023	983.682	-2,67%	20,50	19,90	21,24	20,05
27/04/2023	377.857	0,15%	20,86	20,42	21,02	20,60
26/04/2023	583.078	-2,05%	21,35	20,36	21,36	20,57
25/04/2023	284.947	-2,46%	21,50	20,965	21,585	21,00
24/04/2023	343.916	2,48%	21,24	20,92	21,60	21,53
21/04/2023	447.312	1,11%	20,69	20,56	21,29	21,01
20/04/2023	661.265	1,61%	20,35	20,01	21,05	20,78
19/04/2023	375.042	-0,58%	20,69	20,23	20,8585	20,45
18/04/2023	770.257	4,47%	19,77	19,85	20,88	20,56
17/04/2023	3.078.271	-10,63%	21,00	18,93	21,06	19,68
14/04/2023	1.132.726	-4,80%	23,10	21,48	23,30	22,02
13/04/2023	502.969	-1,11%	23,51	22,96	23,76	23,13
12/04/2023	610.791	3,09%	22,60	22,46	23,475	23,39
11/04/2023	528.959	3,24%	21,57	21,36	22,71	22,01
10/04/2023	316.766	-1,71%	21,545	21,26	21,87	21,32
06/04/2023	594.344	1,07%	21,535	21,32	21,7899	21,69
05/04/2023	651.940	-1,79%	21,66	21,208	22,34	21,46
04/04/2023	363.805	1,63%	21,52	21,12	21,95	21,85
03/04/2023	561.836	-2,94%	21,95	21,24	22,03	21,50
31/03/2023	738.699	-3,02%	22,82	21,945	22,86	22,15
30/03/2023	858.364	1,96%	22,45	22,00	23,16	22,84
29/03/2023	452.343	0,05%	22,90	22,305	22,84	22,48
28/03/2023	616.534	0,85%	22,50	21,97	22,82	22,47
27/03/2023	1.520.550	-6,86%	23,50	21,75	23,485	22,28
24/03/2023	3.402.443	0,67%	23,84	23,13	25,45	23,92
23/03/2023	1.374.682	-7,26%	24,86	23,29	25,1785	23,76
22/03/2023	1.936.248	6,79%	24,49	24,22	26,05	25,65
21/03/2023	1.151.050	1,95%	23,61	23,16	24,33	24,02
20/03/2023	690.939	6,41%	22,81	22,50	23,56	23,56
17/03/2023	866.923	1,89%	21,97	21,65	22,44	22,14
16/03/2023	545.941	3,04%	21,00	20,97	22,48	21,73
15/03/2023	1.146.362	2,48%	20,11	19,85	21,64	21,09
14/03/2023	346.308	0,39%	20,87	20,44	20,89	20,58
13/03/2023	616.004	2,04%	19,92	19,665	20,675	20,50
10/03/2023	915.908	-3,83%	20,94	19,63	20,75	20,09
09/03/2023	410.988	-4,09%	21,79	20,665	21,77	20,89
08/03/2023	289.546	1,40%	21,53	21,28	21,925	21,78
07/03/2023	329.350	-2,05%	22,31	21,16	22,12	21,48
06/03/2023	483.016	2,77%	21,73	21,24	22,0499	21,93
03/03/2023	486.785	0,99%	21,33	20,855	21,55	21,34
02/03/2023	680.149	3,33%	20,70	20,50	21,39	21,13
01/03/2023	1.029.678	-1,45%	20,45	20,42	20,92	20,45
28/02/2023	1.364.273	-3,42%	20,74	20,28	20,97	20,07
27/02/2023	2.408.130	-10,44%	21,23	19,80	21,865	20,5015
24/02/2023	464.973	0,13%	22,89	22,1185	22,905	22,89
23/02/2023	359.393	1,33%	22,59	22,44	23,02	22,86
22/02/2023	576.548	-1,85%	23,51	22,10	23,65	22,565
21/02/2023	2.129.898	-12,69%	24,975	22,89	25,90	22,99
20/02/2023	2.002.006	-1,53%	27,00	26,00	27,308	26,43
17/02/2023	2.002.006	-1,53%	27,00	26,00	27,308	26,43
16/02/2023	3.073.251	9,89%	24,25	23,89	27,25	26,88
15/02/2023	643.686	2,52%	23,86	23,7513	24,698	24,46
14/02/2023	475.792	1,10%	23,67	23,42	24,015	23,86
13/02/2023	807.921	0,26%	24,785	23,56	24,752	23,60
10/02/2023	966.057	-7,29%	24,29	23,49	25,105	23,54
09/02/2023	1.741.269	8,78%	23,50	23,36	25,51	25,39
08/02/2023	2.479.039	10,51%	23,95	22,45	24,50	23,34
07/02/2023	416.266	-1,54%	21,33	20,85	21,40	21,12
06/02/2023	345.758	-1,88%	22,01	20,89	21,809	21,45
03/02/2023	204.650	-2,46%	22,27	21,86	22,315	21,83
02/02/2023	170.173	-3,29%	22,69	22,18	22,75	21,75
01/02/2023	179.260	-0,27%	22,58	22,20	22,765	22,49
31/01/2023	204.400	-0,04%	22,80	22,435	22,89	22,55
30/01/2023	148.502	-0,97%	22,81	22,55	23,10	22,56
27/01/2023	194.808	0,66%	22,73	22,55	23,14	22,78
26/01/2023	228.102	1,50%	23,51	22,58	23,70	23,72
25/01/2023	348.484	4,19%	22,55	22,38	23,415	23,60
24/01/2023	446.175	-1,14%	22,96	22,565	23,10	22,65
23/01/2023	189.072	-1,88%	23,46	22,905	23,715	22,91
20/01/2023	347.897	2,44%	23,32	23,03	23,605	23,56
19/01/2023	327.099	0,26%	22,85	22,80	23,11	23,00
18/01/2023	370.947	0,53%	22,87	22,71	23,03	22,94
17/01/2023	624.118	-0,65%	22,98	22,73	23,33	22,82
16/01/2023	201.891	1,01%	22,75	22,86	23,69	23,00
13/01/2023	201.891	1,01%	22,75	22,86	23,69	23,00
12/01/2023	166.769	-0,52%	22,93	22,63	23,11	22,77
11/01/2023	197.633	0,26%	22,78	22,6114	23,14	22,89
10/01/2023	473.260	-1,21%	22,90	22,27	23,15	22,83
09/01/2023	1.476.512	-0,90%	23,50	22,75	25,24	23,11
06/01/2023	188.916	1,97%	22,97	22,7315	23,455	23,32
05/01/2023	286.601	-1,85%	23,10	22,77	23,30	22,87
04/01/2023	332.643	2,37%	23,01	22,91	23,58	23,30
03/01/2023	395.840	-2,44%	23,49	22,74	23,52	22,76
02/01/2023	360.089	-0,52%	22,85	22,86	23,5476	22,97
30/12/2022	360.089	-0,52%	22,85	22,86	23,5476	22,97