Bolsa de Londres

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
Primeira Anterior 1 2 3 4 5 6 7 8 9 10 11 12 Próxima Última
17/07/2023	358.616	-0,38%	7.434,57	7.395,67	7.437,61	7.406,4199
14/07/2023	381.690	-0,08%	7.440,21	7.421,31	7.480,43	7.434,5698
13/07/2023	436.929	0,32%	7.416,11	7.409,25	7.457,20	7.440,21
12/07/2023	539.019	1,83%	7.282,52	7.282,52	7.425,10	7.416,1099
11/07/2023	408.804	0,12%	7.273,79	7.239,23	7.285,33	7.282,52
10/07/2023	385.293	0,23%	7.256,94	7.238,72	7.306,09	7.273,79
07/07/2023	430.175	-0,32%	7.280,50	7.229,57	7.280,50	7.256,9399
06/07/2023	602.008	-2,17%	7.442,10	7.267,62	7.442,10	7.280,50
05/07/2023	589.367	-1,03%	7.519,72	7.434,66	7.519,72	7.442,1001
04/07/2023	305.874	-0,10%	7.527,26	7.518,36	7.547,38	7.519,7202
03/07/2023	437.820	-0,06%	7.531,53	7.513,93	7.561,26	7.527,2598
28/06/2023	565.619	0,52%	7.461,46	7.461,46	7.518,33	7.500,4902
27/06/2023	550.853	0,11%	7.453,58	7.428,11	7.495,88	7.461,46
26/06/2023	604.804	-0,11%	7.461,87	7.401,18	7.476,45	7.453,5801
23/06/2023	599.342	-0,54%	7.502,03	7.439,72	7.502,03	7.461,8701
22/06/2023	610.882	-0,76%	7.559,18	7.458,35	7.559,18	7.502,0298
21/06/2023	595.782	-0,13%	7.569,31	7.520,92	7.577,60	7.559,1802
20/06/2023	499.151	-0,25%	7.588,48	7.566,33	7.607,53	7.569,3101
19/06/2023	371.901	-0,71%	7.642,72	7.581,84	7.642,72	7.588,48
16/06/2023	1.932.571	0,19%	7.628,26	7.627,83	7.687,61	7.642,7202
15/06/2023	590.010	0,34%	7.602,74	7.584,78	7.632,67	7.628,2598
14/06/2023	616.194	0,10%	7.594,78	7.579,27	7.639,79	7.602,7402
13/06/2023	598.361	0,32%	7.570,69	7.556,32	7.610,77	7.594,7798
12/06/2023	475.641	0,11%	7.562,36	7.556,81	7.599,87	7.570,6899
09/06/2023	433.583	-0,49%	7.599,74	7.546,50	7.621,72	7.562,3599
08/06/2023	447.734	-0,32%	7.624,34	7.587,99	7.638,61	7.599,7402
07/06/2023	542.432	-0,05%	7.628,10	7.604,42	7.642,40	7.624,3398
06/06/2023	557.403	0,37%	7.599,99	7.556,16	7.636,06	7.628,1001
05/06/2023	496.989	-0,10%	7.607,28	7.594,13	7.654,84	7.599,9902
02/06/2023	577.431	1,56%	7.490,27	7.490,02	7.614,89	7.607,2798
01/06/2023	580.958	0,59%	7.446,14	7.445,30	7.498,59	7.490,27
31/05/2023	2.160.216	-1,01%	7.522,07	7.446,14	7.522,07	7.446,1401
30/05/2023	548.277	-1,38%	7.627,20	7.516,52	7.628,12	7.522,0698
29/05/2023	544.262	0,74%	7.570,87	7.556,92	7.643,56	7.627,2002
26/05/2023	544.262	0,74%	7.570,87	7.556,92	7.643,56	7.627,2002
25/05/2023	644.595	-0,74%	7.627,10	7.569,17	7.629,08	7.570,8701
24/05/2023	801.652	-1,75%	7.762,95	7.590,24	7.762,95	7.627,1001
23/05/2023	532.104	-0,10%	7.770,99	7.747,09	7.800,85	7.762,9502
22/05/2023	484.628	0,18%	7.756,87	7.750,53	7.783,40	7.770,9902
19/05/2023	567.059	0,19%	7.742,30	7.742,13	7.790,92	7.756,8701
18/05/2023	552.895	0,25%	7.723,23	7.723,23	7.776,58	7.742,2998
17/05/2023	562.150	-0,36%	7.751,08	7.713,03	7.758,15	7.723,23
16/05/2023	745.821	-0,34%	7.777,70	7.741,29	7.804,93	7.751,0801