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 >
29/12/2022	445.103	2,85%	22,63	22,36	23,60	23,09
28/12/2022	381.961	-2,90%	22,95	22,41	23,1521	22,45
27/12/2022	453.498	2,85%	22,36	22,21	23,2599	23,12
23/12/2022	44.282	0,80%	22,385	22,3201	22,61	22,62
22/12/2022	302.828	-1,41%	22,80	22,06	22,80	22,44
21/12/2022	258.141	3,93%	22,10	22,01	22,89	22,76
20/12/2022	308.974	2,96%	21,21	21,14	22,32	21,90
19/12/2022	446.578	-2,65%	21,78	20,9815	21,85	21,27
16/12/2022	446.370	1,06%	21,50	21,3973	21,90	21,85
15/12/2022	568.361	0,14%	20,81	20,72	21,77	21,62
14/12/2022	503.179	4,40%	20,735	20,78	21,6099	21,59
13/12/2022	550.552	0,58%	20,84	20,30	21,15	20,68
12/12/2022	1.288.137	1,03%	20,28	20,28	21,47	20,56
09/12/2022	1.167.460	-6,41%	22,15	20,21	22,72	20,45
08/12/2022	529.625	-1,27%	22,34	21,65	22,59	21,85
07/12/2022	341.324	-0,36%	22,30	21,92	22,48	22,13
06/12/2022	2.028.731	-0,67%	22,22	21,75	22,48	22,21
05/12/2022	2.993.353	-1,54%	22,46	22,09	23,16	22,36
02/12/2022	5.064.413	0,80%	22,33	21,71	22,92	22,74
01/12/2022	5.699.359	2,08%	21,83	21,64	23,35	22,56
30/11/2022	5.229.043	-0,36%	21,09	21,24	22,44	22,10
29/11/2022	14.691.469	4,38%	21,09	21,05	22,75	22,18
28/11/2022	20.811.747	0,52%	16,43	20,40	22,02	21,32
25/11/2022	75.674.379	11,70%	16,43	20,00	22,9497	21,00
24/11/2022	35.270.869	25,17%	16,43	16,2901	18,91	18,70
23/11/2022	35.270.869	25,17%	16,43	16,2901	18,91	18,70
22/11/2022	10.565.116	16,57%	13,03	12,83	15,4947	15,1885
21/11/2022	424.892	-0,76%	12,745	12,98	13,40	13,03
18/11/2022	593.373	2,26%	12,745	12,55	13,155	13,13
17/11/2022	371.866	0,31%	12,70	12,56	13,075	12,84
16/11/2022	639.372	-1,31%	12,85	12,655	12,90	12,80
15/11/2022	830.145	-1,93%	13,21	12,95	13,405	12,995
14/11/2022	182.441	0,59%	13,21	13,17	13,875	13,58
11/11/2022	184.697	1,14%	13,21	13,17	13,50	13,29
10/11/2022	123.202	1,08%	13,30	12,98	13,35	13,14
09/11/2022	71.382	0,66%	13,01	12,79	13,13	13,025
08/11/2022	97.704	-1,72%	13,38	13,14	13,455	13,15
07/11/2022	354.612	3,48%	13,11	12,98	13,61	13,38
04/11/2022	73.431	2,99%	12,67	12,66	12,9573	12,935
03/11/2022	56.251	0,64%	12,745	12,55	12,84	12,56
02/11/2022	77.365	-4,24%	13,11	12,765	13,08	12,87
01/11/2022	80.714	0,38%	13,30	13,07	13,46	13,11
31/10/2022	65.017	0,00%	13,08	12,97	13,085	13,06
28/10/2022	87.450	-0,15%	13,27	13,05	13,33	13,08
27/10/2022	172.831	0,99%	13,19	13,21	13,47	13,32
26/10/2022	175.444	2,01%	12,35	12,57	13,29	13,19
25/10/2022	187.688	2,27%	12,35	12,475	12,75	12,63
24/10/2022	98.307	-1,98%	12,46	12,17	12,61	12,35
21/10/2022	88.426	-4,03%	12,51	12,408	12,66	12,61
20/10/2022	73.722	-0,43%	12,72	12,5913	12,848	12,615
19/10/2022	86.400	-1,71%	12,92	12,62	12,99	12,67
18/10/2022	90.893	-5,05%	13,22	12,855	13,31	12,875
17/10/2022	127.914	0,77%	13,01	12,97	13,23	13,05
14/10/2022	78.273	0,23%	12,64	12,905	13,04	12,95
13/10/2022	156.648	3,28%	12,64	12,64	13,17	12,92
12/10/2022	224.682	-2,67%	13,35	12,725	13,14	12,92
11/10/2022	143.306	-0,60%	13,35	13,06	13,46	13,27
10/10/2022	368.988	-2,09%	13,675	13,32	13,675	13,35
07/10/2022	171.527	3,86%	14,01	13,40	13,65	14,12
06/10/2022	141.529	-0,77%	13,41	13,41	14,005	13,595
05/10/2022	198.513	4,50%	13,50	13,39	13,74	13,70
04/10/2022	276.553	2,31%	13,49	13,31	13,84	13,71
03/10/2022	222.627	0,98%	12,97	12,93	13,43	13,40
30/09/2022	263.563	3,11%	12,77	12,76	13,355	13,27
29/09/2022	243.572	1,10%	12,74	12,44	12,87	12,845
28/09/2022	275.940	-0,82%	12,74	12,60	12,78	12,70
27/09/2022	260.063	-0,93%	12,975	12,72	12,98	12,80
26/09/2022	322.944	-1,15%	13,28	12,79	13,33	12,92
23/09/2022	555.018	-4,11%	13,28	12,91	13,435	13,07
22/09/2022	337.983	1,11%	13,375	13,03	13,845	13,63
21/09/2022	295.583	-2,95%	13,92	13,48	14,0725	13,48
20/09/2022	161.661	-1,49%	14,14	13,66	14,0683	13,91
19/09/2022	140.881	-0,18%	14,30	14,02	14,165	14,12
16/09/2022	270.013	-2,28%	14,30	13,87	14,42	14,15
15/09/2022	140.544	-1,36%	14,70	14,3812	14,915	14,48
14/09/2022	188.295	1,17%	14,55	14,38	14,77	14,68
13/09/2022	352.638	-4,26%	14,83	14,48	14,97	14,51
12/09/2022	536.941	5,06%	14,58	14,41	15,23	15,16
09/09/2022	450.760	4,17%	14,58	14,33	14,65	14,99
08/09/2022	233.307	-0,14%	14,38	14,31	14,79	14,54
07/09/2022	317.010	0,76%	14,31	14,17	14,56	14,56
06/09/2022	930.216	0,45%	13,40	13,73	14,80	14,45
05/09/2022	200.280	0,45%	13,40	13,325	13,715	13,47
02/09/2022	200.280	0,45%	13,40	13,325	13,715	13,47
01/09/2022	356.577	-0,37%	13,30	13,27	13,44	13,40
31/08/2022	314.909	1,43%	13,24	13,14	13,57	13,44
30/08/2022	172.588	1,18%	13,21	13,11	13,31	13,25
29/08/2022	116.025	-0,53%	13,27	12,98	13,24	13,07
26/08/2022	156.774	-3,24%	13,68	13,13	13,725	13,14
25/08/2022	154.870	1,08%	13,37	13,43	13,7517	13,57
24/08/2022	182.750	0,04%	13,47	13,15	13,46	13,415
23/08/2022	251.168	0,98%	13,32	13,1778	13,68	13,41
22/08/2022	355.777	-3,07%	13,50	13,2001	13,50	13,26
19/08/2022	406.449	-1,69%	13,60	13,5901	14,14	13,68
18/08/2022	1.278.416	1,68%	13,70	13,50	14,09	13,90
17/08/2022	2.974.247	6,10%	12,60	12,85	13,75	13,56
16/08/2022	126.191	0,20%	12,60	12,6051	12,92	12,795
15/08/2022	142.378	-0,43%	12,75	12,5629	12,92	12,77
12/08/2022	238.785	4,40%	12,51	12,3112	12,88	12,82
11/08/2022	177.387	-3,61%	12,84	12,25	12,9028	12,28