Just Eat Takeaway (TKWY)
Exportar para Excel
| << < 1 2 3 4 > |
| 05/12/2024 |
3.525.209 |
6,42%
|
14,91
|
14,90
|
15,97
|
15,825
|
| 04/12/2024 |
2.428.049 |
-2,36%
|
15,305
|
14,79
|
15,39
|
14,87
|
| 03/12/2024 |
2.163.681 |
-3,12%
|
15,86
|
15,04
|
15,86
|
15,23
|
| 02/12/2024 |
3.096.427 |
4,04%
|
15,20
|
15,18
|
15,80
|
15,72
|
| 29/11/2024 |
2.180.412 |
2,23%
|
14,72
|
14,72
|
15,365
|
15,11
|
| 28/11/2024 |
1.683.989 |
2,00%
|
14,59
|
14,445
|
15,0125
|
14,78
|
| 27/11/2024 |
1.330.232 |
-2,42%
|
14,84
|
14,48
|
15,02
|
14,49
|
| 26/11/2024 |
2.901.545 |
3,88%
|
14,155
|
14,145
|
14,91
|
14,85
|
| 25/11/2024 |
2.172.644 |
2,03%
|
14,055
|
13,97
|
14,315
|
14,295
|
| 22/11/2024 |
1.594.127 |
-1,58%
|
14,25
|
13,97
|
14,36
|
14,01
|
| 21/11/2024 |
938.707 |
-0,04%
|
14,13
|
13,98
|
14,32
|
14,235
|
| 20/11/2024 |
2.277.812 |
0,67%
|
14,16
|
14,16
|
14,69
|
14,24
|
| 19/11/2024 |
1.494.347 |
-0,49%
|
14,30
|
13,98
|
14,605
|
14,145
|
| 18/11/2024 |
1.333.106 |
0,78%
|
14,16
|
13,965
|
14,445
|
14,215
|
| 15/11/2024 |
2.428.859 |
-0,95%
|
14,14
|
13,91
|
14,69
|
14,105
|
| 14/11/2024 |
3.946.494 |
8,83%
|
12,87
|
12,665
|
14,305
|
14,24
|
| 13/11/2024 |
7.441.974 |
15,95%
|
13,30
|
12,92
|
13,88
|
13,085
|
| 12/11/2024 |
830.408 |
-1,87%
|
11,30
|
11,21
|
11,445
|
11,285
|
| 11/11/2024 |
1.290.825 |
1,82%
|
11,38
|
11,125
|
11,64
|
11,50
|
| 08/11/2024 |
1.738.269 |
1,03%
|
11,18
|
10,935
|
11,375
|
11,295
|
| 07/11/2024 |
2.629.492 |
5,87%
|
10,82
|
10,82
|
11,38
|
11,18
|
| 06/11/2024 |
1.058.311 |
0,24%
|
10,51
|
10,50
|
10,955
|
10,56
|
| 05/11/2024 |
1.390.946 |
-0,43%
|
10,55
|
10,265
|
10,56
|
10,535
|
| 04/11/2024 |
630.741 |
0,05%
|
10,555
|
10,495
|
10,74
|
10,58
|
| 01/11/2024 |
1.140.554 |
0,96%
|
10,515
|
10,33
|
10,605
|
10,575
|
| 31/10/2024 |
1.513.310 |
-4,34%
|
10,835
|
10,405
|
10,885
|
10,475
|
| 30/10/2024 |
986.276 |
-2,19%
|
11,135
|
10,95
|
11,255
|
10,95
|
| 29/10/2024 |
1.089.043 |
-0,62%
|
11,205
|
11,075
|
11,24
|
11,195
|
| 28/10/2024 |
964.956 |
0,18%
|
11,31
|
11,17
|
11,475
|
11,265
|
| 25/10/2024 |
1.554.682 |
2,88%
|
10,97
|
10,88
|
11,26
|
11,245
|
| 24/10/2024 |
1.367.287 |
-1,62%
|
11,145
|
10,93
|
11,27
|
10,93
|
| 23/10/2024 |
1.656.188 |
3,35%
|
10,66
|
10,66
|
11,265
|
11,11
|
| 22/10/2024 |
1.062.934 |
0,47%
|
10,665
|
10,63
|
10,875
|
10,75
|
| 21/10/2024 |
1.527.864 |
-2,28%
|
10,90
|
10,70
|
11,135
|
10,70
|
| 18/10/2024 |
1.599.590 |
-0,05%
|
10,93
|
10,89
|
11,07
|
10,95
|
| 17/10/2024 |
2.627.545 |
-2,67%
|
11,195
|
10,84
|
11,28
|
10,955
|
| 16/10/2024 |
3.640.704 |
-8,83%
|
11,735
|
11,16
|
12,18
|
11,255
|
| 15/10/2024 |
1.736.086 |
-2,99%
|
12,65
|
12,235
|
12,735
|
12,345
|
| 14/10/2024 |
1.298.157 |
0,24%
|
12,625
|
12,61
|
12,82
|
12,725
|
| 11/10/2024 |
2.842.176 |
-6,21%
|
13,57
|
12,68
|
13,72
|
12,695
|
| 10/10/2024 |
1.092.771 |
-0,04%
|
13,49
|
13,325
|
13,545
|
13,535
|
| 09/10/2024 |
1.121.585 |
0,56%
|
13,56
|
13,305
|
13,645
|
13,54
|
| 08/10/2024 |
1.104.154 |
-1,61%
|
13,475
|
13,34
|
13,65
|
13,465
|
| 07/10/2024 |
1.055.361 |
-0,69%
|
13,955
|
13,53
|
14,005
|
13,685
|
| 04/10/2024 |
2.441.306 |
2,84%
|
13,41
|
13,40
|
14,215
|
13,78
|
| 03/10/2024 |
632.945 |
-0,41%
|
13,495
|
13,34
|
13,58
|
13,40
|
| 02/10/2024 |
801.546 |
-0,85%
|
13,605
|
13,31
|
13,675
|
13,455
|
| 01/10/2024 |
1.319.468 |
0,63%
|
13,485
|
13,37
|
13,79
|
13,57
|
| 30/09/2024 |
1.546.096 |
-2,99%
|
13,905
|
13,485
|
14,075
|
13,485
|
| 27/09/2024 |
1.220.863 |
1,68%
|
13,715
|
13,695
|
13,985
|
13,90
|
| 26/09/2024 |
1.923.194 |
1,45%
|
13,78
|
13,63
|
14,045
|
13,67
|
| 25/09/2024 |
968.923 |
0,11%
|
13,45
|
13,37
|
13,705
|
13,475
|
| 24/09/2024 |
2.400.263 |
6,32%
|
12,87
|
12,87
|
13,46
|
13,46
|
| 23/09/2024 |
590.862 |
0,24%
|
12,65
|
12,51
|
12,77
|
12,66
|
| 20/09/2024 |
1.306.138 |
-2,13%
|
12,82
|
12,595
|
12,92
|
12,63
|
| 19/09/2024 |
1.215.532 |
2,22%
|
12,955
|
12,835
|
13,03
|
12,905
|
| 18/09/2024 |
896.505 |
0,60%
|
12,54
|
12,34
|
12,625
|
12,625
|
| 17/09/2024 |
1.757.119 |
2,74%
|
12,245
|
12,22
|
12,84
|
12,55
|
| 16/09/2024 |
541.338 |
-0,16%
|
12,20
|
12,13
|
12,275
|
12,215
|
| 13/09/2024 |
1.197.583 |
1,54%
|
12,05
|
11,945
|
12,33
|
12,235
|
| 12/09/2024 |
1.029.864 |
-1,31%
|
12,505
|
12,05
|
12,55
|
12,05
|
| 11/09/2024 |
776.509 |
0,74%
|
12,18
|
12,13
|
12,43
|
12,21
|
| 10/09/2024 |
806.941 |
-3,00%
|
12,40
|
12,08
|
12,50
|
12,12
|
| 09/09/2024 |
571.323 |
0,77%
|
12,43
|
12,42
|
12,69
|
12,495
|
| 06/09/2024 |
970.156 |
-2,86%
|
12,70
|
12,40
|
12,75
|
12,40
|
| 05/09/2024 |
647.902 |
1,11%
|
12,56
|
12,53
|
12,885
|
12,765
|
| 04/09/2024 |
1.278.550 |
-2,92%
|
12,70
|
12,42
|
12,805
|
12,625
|
| 03/09/2024 |
698.371 |
-1,52%
|
13,185
|
12,86
|
13,205
|
13,005
|
| 02/09/2024 |
615.279 |
-0,15%
|
13,23
|
13,135
|
13,41
|
13,205
|
| 30/08/2024 |
1.049.816 |
0,61%
|
13,12
|
13,09
|
13,32
|
13,225
|
| 29/08/2024 |
997.485 |
1,27%
|
13,15
|
12,90
|
13,235
|
13,145
|
| 28/08/2024 |
821.003 |
-0,57%
|
13,145
|
12,945
|
13,32
|
12,98
|
| 27/08/2024 |
800.700 |
-1,77%
|
13,25
|
13,045
|
13,375
|
13,055
|
| 26/08/2024 |
731.008 |
-1,15%
|
13,40
|
13,225
|
13,50
|
13,29
|
| 23/08/2024 |
1.595.635 |
2,09%
|
13,12
|
13,10
|
13,455
|
13,445
|
| 22/08/2024 |
1.996.609 |
1,07%
|
13,00
|
12,99
|
13,505
|
13,17
|
| 21/08/2024 |
1.039.416 |
1,80%
|
12,78
|
12,70
|
13,135
|
13,03
|
| 20/08/2024 |
1.534.012 |
-1,16%
|
12,925
|
12,80
|
13,11
|
12,80
|
| 19/08/2024 |
1.094.814 |
0,50%
|
12,85
|
12,825
|
13,04
|
12,95
|
| 16/08/2024 |
1.032.396 |
0,51%
|
12,86
|
12,64
|
12,955
|
12,885
|
| 15/08/2024 |
1.059.550 |
-0,04%
|
12,79
|
12,675
|
12,96
|
12,82
|
| 14/08/2024 |
1.944.593 |
1,34%
|
12,75
|
12,62
|
12,99
|
12,825
|
| 13/08/2024 |
1.065.547 |
-0,08%
|
12,72
|
12,485
|
12,915
|
12,655
|
| 12/08/2024 |
916.148 |
0,04%
|
12,68
|
12,65
|
12,915
|
12,665
|
| 09/08/2024 |
2.626.222 |
3,52%
|
12,60
|
12,49
|
12,96
|
12,66
|
| 08/08/2024 |
1.820.120 |
0,78%
|
11,97
|
11,84
|
12,275
|
12,23
|
| 07/08/2024 |
3.481.115 |
11,84%
|
11,41
|
11,41
|
12,36
|
12,135
|
| 06/08/2024 |
1.539.191 |
2,94%
|
10,66
|
10,66
|
11,055
|
10,85
|
| 05/08/2024 |
2.537.063 |
-4,92%
|
10,415
|
10,01
|
10,65
|
10,54
|
| 02/08/2024 |
2.170.954 |
-4,36%
|
11,45
|
10,82
|
11,455
|
11,085
|
| 01/08/2024 |
1.714.324 |
-1,70%
|
11,73
|
11,45
|
11,85
|
11,59
|
| 31/07/2024 |
4.643.643 |
8,46%
|
11,42
|
11,41
|
12,10
|
11,79
|
| 30/07/2024 |
1.415.400 |
2,21%
|
10,625
|
10,535
|
10,92
|
10,87
|
| 29/07/2024 |
1.002.662 |
-1,94%
|
10,865
|
10,56
|
10,91
|
10,635
|
| 26/07/2024 |
1.086.877 |
0,60%
|
10,65
|
10,535
|
10,905
|
10,845
|
| 25/07/2024 |
2.074.746 |
-0,92%
|
10,75
|
10,53
|
10,93
|
10,78
|
| 24/07/2024 |
1.754.523 |
-0,41%
|
10,83
|
10,815
|
11,385
|
10,88
|
| 23/07/2024 |
1.493.054 |
-1,35%
|
11,175
|
10,82
|
11,225
|
10,925
|
| 22/07/2024 |
1.273.791 |
2,22%
|
10,80
|
10,795
|
11,29
|
11,075
|
| 19/07/2024 |
2.131.311 |
-5,08%
|
11,30
|
10,835
|
11,335
|
10,835
|
