Just Eat Takeaway (TKWY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 27/02/2025 |
4.057.722 |
0,16%
|
19,36
|
19,295
|
19,60
|
19,40
|
| 27/02/2025 |
4.057.722 |
0,15%
|
19,36
|
19,295
|
19,60
|
19,40
|
| 26/02/2025 |
3.839.344 |
0,73%
|
19,255
|
19,22
|
19,43
|
19,37
|
| 26/02/2025 |
3.839.344 |
0,73%
|
19,255
|
19,22
|
19,43
|
19,37
|
| 25/02/2025 |
6.580.674 |
0,42%
|
19,11
|
19,105
|
19,30
|
19,23
|
| 25/02/2025 |
6.580.674 |
0,42%
|
19,11
|
19,105
|
19,30
|
19,23
|
| 24/02/2025 |
21.221.836 |
54,12%
|
19,15
|
18,915
|
19,355
|
19,15
|
| 24/02/2025 |
21.221.836 |
54,13%
|
19,15
|
18,915
|
19,355
|
19,15
|
| 21/02/2025 |
1.357.874 |
1,43%
|
12,30
|
12,30
|
12,70
|
12,425
|
| 21/02/2025 |
1.357.874 |
1,43%
|
12,30
|
12,30
|
12,70
|
12,425
|
| 20/02/2025 |
1.566.825 |
-3,16%
|
12,535
|
12,18
|
12,72
|
12,25
|
| 20/02/2025 |
1.566.825 |
-3,16%
|
12,535
|
12,18
|
12,72
|
12,25
|
| 19/02/2025 |
1.515.645 |
-2,24%
|
12,805
|
12,50
|
12,95
|
12,65
|
| 19/02/2025 |
1.515.645 |
-2,24%
|
12,805
|
12,50
|
12,95
|
12,65
|
| 18/02/2025 |
2.252.008 |
1,01%
|
12,87
|
12,805
|
13,20
|
12,94
|
| 18/02/2025 |
2.252.008 |
1,02%
|
12,87
|
12,805
|
13,20
|
12,94
|
| 17/02/2025 |
905.158 |
0,08%
|
12,75
|
12,655
|
12,90
|
12,81
|
| 17/02/2025 |
905.158 |
0,08%
|
12,75
|
12,655
|
12,90
|
12,81
|
| 14/02/2025 |
2.312.294 |
0,55%
|
12,795
|
12,735
|
13,10
|
12,80
|
| 14/02/2025 |
2.312.294 |
0,55%
|
12,795
|
12,735
|
13,10
|
12,80
|
| 13/02/2025 |
1.884.712 |
2,21%
|
12,60
|
12,47
|
12,915
|
12,73
|
| 13/02/2025 |
1.884.712 |
2,21%
|
12,60
|
12,47
|
12,915
|
12,73
|
| 12/02/2025 |
1.280.696 |
-1,23%
|
12,67
|
12,385
|
12,685
|
12,455
|
| 12/02/2025 |
1.280.696 |
-1,23%
|
12,67
|
12,385
|
12,685
|
12,455
|
| 11/02/2025 |
964.697 |
1,37%
|
12,40
|
12,34
|
12,67
|
12,61
|
| 11/02/2025 |
964.697 |
1,37%
|
12,40
|
12,34
|
12,67
|
12,61
|
| 10/02/2025 |
1.145.153 |
2,77%
|
12,245
|
12,145
|
12,525
|
12,44
|
| 10/02/2025 |
1.145.153 |
2,77%
|
12,245
|
12,145
|
12,525
|
12,44
|
| 07/02/2025 |
1.412.416 |
1,26%
|
12,00
|
11,925
|
12,29
|
12,105
|
| 07/02/2025 |
1.412.416 |
1,25%
|
12,00
|
11,925
|
12,29
|
12,105
|
| 06/02/2025 |
1.143.501 |
1,87%
|
11,745
|
11,65
|
12,065
|
11,955
|
| 06/02/2025 |
1.143.501 |
1,88%
|
11,745
|
11,65
|
12,065
|
11,955
|
| 05/02/2025 |
922.881 |
0,17%
|
11,61
|
11,54
|
11,87
|
11,735
|
| 05/02/2025 |
922.881 |
0,17%
|
11,61
|
11,54
|
11,87
|
11,735
|
| 04/02/2025 |
1.308.269 |
1,08%
|
11,68
|
11,34
|
11,795
|
11,715
|
| 04/02/2025 |
1.308.269 |
1,08%
|
11,68
|
11,34
|
11,795
|
11,715
|
| 03/02/2025 |
2.059.700 |
-1,24%
|
11,445
|
11,21
|
11,615
|
11,59
|
| 03/02/2025 |
2.059.700 |
-1,24%
|
11,445
|
11,21
|
11,615
|
11,59
|
| 31/01/2025 |
1.208.757 |
-0,21%
|
11,75
|
11,71
|
11,85
|
11,735
|
| 31/01/2025 |
1.208.757 |
-0,21%
|
11,75
|
11,71
|
11,85
|
11,735
|
| 30/01/2025 |
1.202.189 |
0,47%
|
11,70
|
11,70
|
11,935
|
11,76
|
| 30/01/2025 |
1.202.189 |
0,47%
|
11,70
|
11,70
|
11,935
|
11,76
|
| 29/01/2025 |
1.192.343 |
-0,43%
|
11,715
|
11,675
|
11,935
|
11,705
|
| 29/01/2025 |
1.192.343 |
-0,43%
|
11,715
|
11,675
|
11,935
|
11,705
|
| 28/01/2025 |
969.518 |
0,34%
|
11,70
|
11,64
|
11,995
|
11,755
|
| 28/01/2025 |
969.518 |
0,34%
|
11,70
|
11,64
|
11,995
|
11,755
|
| 27/01/2025 |
1.173.657 |
-0,93%
|
11,66
|
11,59
|
11,74
|
11,715
|
| 27/01/2025 |
1.173.657 |
-0,93%
|
11,66
|
11,59
|
11,74
|
11,715
|
| 24/01/2025 |
1.362.915 |
0,13%
|
11,895
|
11,78
|
12,07
|
11,825
|
| 24/01/2025 |
1.362.915 |
0,13%
|
11,895
|
11,78
|
12,07
|
11,825
|
| 23/01/2025 |
1.016.610 |
0,30%
|
11,725
|
11,66
|
11,875
|
11,81
|
| 23/01/2025 |
1.016.610 |
0,30%
|
11,725
|
11,66
|
11,875
|
11,81
|
| 22/01/2025 |
1.618.160 |
-0,88%
|
11,80
|
11,575
|
11,88
|
11,775
|
| 22/01/2025 |
1.618.160 |
-0,88%
|
11,80
|
11,575
|
11,88
|
11,775
|
| 21/01/2025 |
2.147.685 |
-3,02%
|
12,15
|
11,83
|
12,15
|
11,88
|
| 21/01/2025 |
2.147.685 |
-3,02%
|
12,15
|
11,83
|
12,15
|
11,88
|
| 20/01/2025 |
1.583.311 |
-0,49%
|
12,40
|
12,065
|
12,405
|
12,25
|
| 20/01/2025 |
1.583.311 |
-0,49%
|
12,40
|
12,065
|
12,405
|
12,25
|
| 17/01/2025 |
1.314.109 |
-1,36%
|
12,50
|
12,30
|
12,50
|
12,31
|
| 17/01/2025 |
1.314.109 |
-1,36%
|
12,50
|
12,30
|
12,50
|
12,31
|
| 16/01/2025 |
1.803.293 |
0,32%
|
12,775
|
12,325
|
12,90
|
12,48
|
| 16/01/2025 |
1.803.293 |
0,32%
|
12,775
|
12,325
|
12,90
|
12,48
|
| 15/01/2025 |
1.412.518 |
1,76%
|
12,28
|
12,22
|
12,66
|
12,44
|
| 15/01/2025 |
1.412.518 |
1,76%
|
12,28
|
12,22
|
12,66
|
12,44
|
| 14/01/2025 |
1.713.581 |
3,12%
|
11,97
|
11,945
|
12,295
|
12,225
|
| 14/01/2025 |
1.713.581 |
3,12%
|
11,97
|
11,945
|
12,295
|
12,225
|
| 13/01/2025 |
1.599.785 |
-3,54%
|
12,07
|
11,855
|
12,16
|
11,855
|
| 13/01/2025 |
1.599.785 |
-3,54%
|
12,07
|
11,855
|
12,16
|
11,855
|
| 10/01/2025 |
2.274.263 |
-2,81%
|
12,60
|
12,02
|
12,605
|
12,29
|
| 09/01/2025 |
1.761.423 |
-2,39%
|
12,795
|
12,29
|
12,955
|
12,29
|
| 09/01/2025 |
1.761.423 |
-2,39%
|
12,795
|
12,61
|
12,955
|
12,645
|
| 08/01/2025 |
2.479.632 |
-3,61%
|
13,385
|
12,89
|
13,385
|
12,955
|
| 08/01/2025 |
2.479.632 |
-3,61%
|
13,385
|
12,89
|
13,385
|
12,955
|
| 07/01/2025 |
2.691.088 |
0,98%
|
13,43
|
13,13
|
13,74
|
13,44
|
| 07/01/2025 |
2.691.088 |
0,98%
|
13,43
|
13,13
|
13,74
|
13,44
|
| 06/01/2025 |
1.520.958 |
-1,77%
|
13,65
|
13,31
|
13,745
|
13,31
|
| 06/01/2025 |
1.520.958 |
-1,77%
|
13,65
|
13,31
|
13,745
|
13,31
|
| 03/01/2025 |
1.070.587 |
0,82%
|
13,35
|
13,295
|
13,61
|
13,55
|
| 03/01/2025 |
1.070.587 |
0,82%
|
13,35
|
13,295
|
13,61
|
13,55
|
| 02/01/2025 |
1.760.483 |
1,86%
|
13,30
|
13,255
|
13,525
|
13,44
|
| 02/01/2025 |
1.760.483 |
1,86%
|
13,30
|
13,255
|
13,525
|
13,44
|
| 31/12/2024 |
0 |
-0,53%
|
13,25
|
13,195
|
13,39
|
13,195
|
| 31/12/2024 |
642.513 |
-0,53%
|
13,25
|
13,195
|
13,39
|
13,195
|
| 30/12/2024 |
1.465.740 |
-2,36%
|
13,40
|
13,055
|
13,43
|
13,265
|
| 30/12/2024 |
1.465.740 |
-2,36%
|
13,40
|
13,055
|
13,43
|
13,265
|
| 27/12/2024 |
1.397.800 |
-1,24%
|
13,77
|
13,44
|
13,815
|
13,585
|
| 27/12/2024 |
1.397.800 |
-1,24%
|
13,77
|
13,44
|
13,815
|
13,585
|
| 26/12/2024 |
0 |
-0,58%
|
13,76
|
13,75
|
13,935
|
13,755
|
| 24/12/2024 |
0 |
-0,58%
|
13,76
|
13,75
|
13,935
|
13,835
|
| 24/12/2024 |
380.006 |
-0,58%
|
13,76
|
13,75
|
13,935
|
13,755
|
| 23/12/2024 |
1.194.485 |
-2,09%
|
14,09
|
13,645
|
14,20
|
13,835
|
| 23/12/2024 |
1.194.485 |
-2,09%
|
14,09
|
13,645
|
14,20
|
13,835
|
| 20/12/2024 |
1.882.679 |
0,86%
|
13,87
|
13,735
|
14,165
|
14,13
|
| 20/12/2024 |
1.882.679 |
0,86%
|
13,87
|
13,735
|
14,165
|
14,13
|
| 19/12/2024 |
1.392.848 |
-0,95%
|
13,85
|
13,775
|
14,315
|
14,01
|
| 19/12/2024 |
1.392.848 |
-0,95%
|
13,85
|
13,775
|
14,315
|
14,01
|
| 18/12/2024 |
0 |
-3,38%
|
14,55
|
14,055
|
14,63
|
14,145
|
| 18/12/2024 |
1.463.306 |
-3,38%
|
14,55
|
14,055
|
14,63
|
14,145
|
| 17/12/2024 |
1.078.602 |
0,62%
|
14,465
|
14,465
|
14,82
|
14,64
|
| 17/12/2024 |
1.078.602 |
0,62%
|
14,465
|
14,465
|
14,82
|
14,64
|
