Taylor Wimpey PLC (TW/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 03/07/2026 |
866.503 |
0,75%
|
80,54
|
79,80
|
80,76
|
80,50
|
| 02/07/2026 |
2.095.157 |
-0,47%
|
80,42
|
79,18
|
80,72
|
79,90
|
| 01/07/2026 |
1.890.493 |
-0,80%
|
80,64
|
78,85
|
81,00
|
80,28
|
| 30/06/2026 |
2.500.739 |
-1,57%
|
81,52
|
79,60
|
81,78
|
80,93
|
| 29/06/2026 |
1.543.465 |
-2,31%
|
83,04
|
81,88
|
83,34
|
82,22
|
| 26/06/2026 |
2.089.699 |
-0,07%
|
84,66
|
83,08
|
86,14
|
84,16
|
| 25/06/2026 |
4.096.145 |
1,42%
|
83,16
|
83,14
|
85,50
|
84,22
|
| 24/06/2026 |
2.693.316 |
5,30%
|
79,01
|
79,01
|
83,12
|
83,04
|
| 23/06/2026 |
2.011.022 |
-1,03%
|
78,42
|
77,66
|
79,36
|
78,86
|
| 19/06/2026 |
2.415.888 |
-0,65%
|
79,56
|
79,08
|
79,94
|
79,68
|
| 18/06/2026 |
3.064.820 |
1,04%
|
78,84
|
78,00
|
79,94
|
79,86
|
| 17/06/2026 |
2.728.070 |
2,76%
|
77,02
|
77,02
|
79,04
|
79,04
|
| 16/06/2026 |
2.554.945 |
0,55%
|
76,96
|
75,90
|
77,52
|
76,92
|
| 15/06/2026 |
3.951.322 |
2,08%
|
75,96
|
75,96
|
77,30
|
76,50
|
| 12/06/2026 |
5.215.486 |
0,73%
|
75,96
|
74,56
|
77,02
|
74,94
|
| 11/06/2026 |
4.300.764 |
-2,11%
|
74,96
|
74,10
|
75,60
|
74,40
|
| 10/06/2026 |
2.512.416 |
-1,07%
|
77,42
|
75,06
|
77,42
|
76,00
|
| 09/06/2026 |
3.167.978 |
1,43%
|
75,50
|
74,97
|
77,46
|
76,82
|
| 08/06/2026 |
2.624.937 |
-1,82%
|
77,00
|
75,38
|
77,24
|
75,74
|
| 05/06/2026 |
1.650.691 |
-0,41%
|
77,74
|
77,04
|
78,74
|
77,14
|
| 04/06/2026 |
2.432.295 |
1,71%
|
76,82
|
76,66
|
78,30
|
77,46
|
| 03/06/2026 |
5.482.681 |
-0,63%
|
75,98
|
75,58
|
76,76
|
76,16
|
| 02/06/2026 |
3.555.261 |
0,13%
|
77,04
|
76,42
|
78,48
|
76,64
|
| 01/06/2026 |
2.935.898 |
-4,59%
|
79,48
|
76,40
|
79,78
|
76,54
|
| 29/05/2026 |
1.720.301 |
-1,24%
|
81,52
|
79,96
|
81,62
|
80,22
|
| 28/05/2026 |
3.622.340 |
-0,26%
|
80,60
|
80,02
|
81,62
|
81,23
|
| 27/05/2026 |
1.622.481 |
1,90%
|
80,22
|
80,22
|
81,84
|
81,44
|
| 26/05/2026 |
1.745.618 |
0,05%
|
80,04
|
79,34
|
80,70
|
79,92
|
| 22/05/2026 |
2.121.067 |
1,06%
|
78,77
|
78,77
|
81,26
|
79,88
|
| 21/05/2026 |
2.199.345 |
1,05%
|
78,64
|
78,24
|
79,46
|
79,04
|
| 20/05/2026 |
3.250.732 |
1,30%
|
76,24
|
76,00
|
78,66
|
78,22
|
| 19/05/2026 |
3.344.642 |
0,34%
|
77,38
|
76,48
|
78,20
|
77,22
|
| 18/05/2026 |
4.873.520 |
-0,71%
|
77,06
|
75,70
|
77,58
|
76,96
|
| 15/05/2026 |
3.796.287 |
-2,41%
|
78,62
|
77,03
|
78,62
|
77,51
|
| 14/05/2026 |
2.420.319 |
0,92%
|
79,06
|
79,00
|
80,04
|
79,42
|
| 13/05/2026 |
3.920.329 |
-1,40%
|
79,80
|
78,18
|
79,86
|
78,70
|
| 12/05/2026 |
3.303.927 |
-1,80%
|
81,00
|
79,64
|
81,13
|
79,82
|
| 11/05/2026 |
2.607.292 |
-2,01%
|
82,39
|
80,68
|
82,39
|
81,28
|
| 08/05/2026 |
3.575.708 |
0,63%
|
82,58
|
82,00
|
84,46
|
82,95
|
| 07/05/2026 |
3.911.787 |
-0,38%
|
83,14
|
81,92
|
83,32
|
82,43
|
| 06/05/2026 |
4.741.855 |
4,31%
|
80,12
|
80,12
|
84,10
|
82,74
|
| 05/05/2026 |
4.969.064 |
0,05%
|
79,08
|
78,38
|
79,46
|
79,32
|
| 01/05/2026 |
1.427.540 |
2,27%
|
77,60
|
77,46
|
79,66
|
79,28
|
| 30/04/2026 |
3.294.891 |
1,63%
|
76,00
|
75,84
|
77,98
|
77,52
|
| 29/04/2026 |
4.287.974 |
-4,12%
|
78,97
|
76,02
|
79,24
|
76,28
|
| 28/04/2026 |
8.907.844 |
-4,72%
|
80,74
|
78,48
|
81,69
|
79,56
|
| 27/04/2026 |
2.943.136 |
-0,67%
|
84,28
|
82,72
|
84,84
|
83,50
|
| 24/04/2026 |
3.043.497 |
-1,28%
|
83,68
|
82,58
|
84,38
|
83,52
|
| 23/04/2026 |
2.939.724 |
-0,82%
|
84,14
|
83,86
|
85,20
|
84,60
|
| 22/04/2026 |
2.679.006 |
0,39%
|
85,20
|
84,52
|
85,62
|
85,30
|
| 21/04/2026 |
3.341.759 |
-0,29%
|
85,04
|
84,28
|
85,86
|
84,97
|
| 20/04/2026 |
3.141.181 |
-3,17%
|
85,98
|
85,02
|
86,28
|
85,22
|
| 17/04/2026 |
6.364.331 |
3,57%
|
84,64
|
84,14
|
89,04
|
88,01
|
| 16/04/2026 |
3.904.028 |
-0,16%
|
85,61
|
84,82
|
86,78
|
84,98
|
| 15/04/2026 |
4.863.479 |
0,47%
|
85,80
|
84,44
|
86,64
|
85,12
|
| 14/04/2026 |
3.612.710 |
0,11%
|
85,46
|
84,54
|
85,74
|
84,72
|
| 13/04/2026 |
3.801.686 |
-1,80%
|
85,32
|
84,22
|
85,38
|
84,63
|
| 10/04/2026 |
3.886.312 |
-1,31%
|
87,92
|
86,04
|
88,74
|
86,18
|
| 09/04/2026 |
3.692.445 |
-1,05%
|
88,06
|
85,96
|
88,06
|
87,32
|
| 08/04/2026 |
7.786.766 |
6,30%
|
88,52
|
86,98
|
89,47
|
88,25
|
| 07/04/2026 |
3.399.660 |
-1,87%
|
85,00
|
82,58
|
85,66
|
83,02
|
| 02/04/2026 |
5.324.434 |
-4,73%
|
84,36
|
83,26
|
88,80
|
84,60
|
| 01/04/2026 |
6.612.999 |
0,77%
|
90,78
|
87,50
|
90,90
|
88,80
|
| 31/03/2026 |
3.004.806 |
0,99%
|
87,94
|
87,80
|
89,32
|
88,12
|
| 30/03/2026 |
1.950.924 |
1,35%
|
86,72
|
86,00
|
87,64
|
87,26
|
| 27/03/2026 |
4.314.581 |
-2,29%
|
88,24
|
85,62
|
88,80
|
86,10
|
| 26/03/2026 |
4.385.570 |
-0,50%
|
88,66
|
87,48
|
88,92
|
88,12
|
| 25/03/2026 |
3.233.472 |
3,00%
|
87,30
|
86,98
|
89,02
|
88,56
|
| 24/03/2026 |
3.519.246 |
-2,39%
|
89,04
|
85,54
|
89,30
|
85,98
|
| 23/03/2026 |
5.157.539 |
0,93%
|
86,52
|
84,32
|
91,06
|
88,82
|
| 20/03/2026 |
3.016.695 |
-1,68%
|
90,92
|
87,95
|
91,67
|
88,00
|
| 19/03/2026 |
3.563.657 |
-4,89%
|
93,26
|
89,44
|
93,30
|
89,50
|
| 18/03/2026 |
1.565.453 |
-0,06%
|
95,20
|
93,52
|
96,10
|
94,10
|
| 17/03/2026 |
2.638.039 |
-0,42%
|
94,96
|
93,88
|
95,76
|
94,16
|
| 16/03/2026 |
2.698.191 |
-0,11%
|
94,32
|
94,08
|
95,99
|
94,56
|
| 13/03/2026 |
2.320.651 |
0,53%
|
93,38
|
92,56
|
95,44
|
94,66
|
| 12/03/2026 |
3.703.539 |
-2,99%
|
96,50
|
93,64
|
97,26
|
94,16
|
| 11/03/2026 |
2.276.602 |
-1,42%
|
97,08
|
96,84
|
98,58
|
97,06
|
| 10/03/2026 |
5.094.259 |
1,65%
|
98,40
|
97,98
|
100,40
|
98,46
|
| 09/03/2026 |
5.663.263 |
-2,14%
|
96,48
|
95,04
|
97,34
|
96,86
|
| 06/03/2026 |
4.804.094 |
-2,05%
|
100,65
|
98,06
|
102,00
|
98,98
|
| 05/03/2026 |
5.319.480 |
-0,93%
|
104,875
|
100,25
|
105,85
|
101,05
|
| 04/03/2026 |
5.634.930 |
-2,06%
|
104,60
|
101,50
|
104,70
|
102,00
|
| 03/03/2026 |
4.139.621 |
-5,28%
|
108,975
|
103,225
|
109,50
|
104,15
|
| 02/03/2026 |
2.948.591 |
-3,00%
|
112,10
|
109,80
|
112,10
|
109,95
|
| 27/02/2026 |
1.698.705 |
-0,44%
|
113,425
|
112,45
|
114,25
|
113,35
|
| 26/02/2026 |
1.641.928 |
0,71%
|
113,75
|
113,45
|
115,20
|
113,85
|
| 25/02/2026 |
1.802.975 |
-1,65%
|
115,00
|
112,90
|
115,65
|
113,05
|
| 24/02/2026 |
1.116.967 |
0,00%
|
115,55
|
114,20
|
115,80
|
114,95
|
| 23/02/2026 |
1.055.823 |
-0,13%
|
115,05
|
114,30
|
115,70
|
114,95
|
| 20/02/2026 |
1.144.139 |
0,00%
|
115,35
|
114,975
|
116,15
|
115,10
|
| 19/02/2026 |
1.689.166 |
-0,43%
|
115,95
|
114,60
|
116,30
|
115,10
|
| 18/02/2026 |
1.818.493 |
-0,30%
|
116,375
|
115,10
|
116,55
|
115,60
|
| 17/02/2026 |
1.732.637 |
1,93%
|
114,00
|
113,80
|
116,55
|
115,95
|
| 16/02/2026 |
1.623.435 |
-2,15%
|
116,40
|
113,45
|
116,40
|
113,75
|
| 13/02/2026 |
948.044 |
0,74%
|
116,30
|
114,00
|
116,50
|
116,25
|
| 12/02/2026 |
2.993.213 |
-0,43%
|
115,85
|
113,60
|
116,70
|
115,40
|
| 11/02/2026 |
6.145.951 |
4,89%
|
110,35
|
107,55
|
116,05
|
115,90
|
| 10/02/2026 |
3.967.649 |
3,22%
|
108,75
|
108,40
|
110,50
|
110,50
|
| 09/02/2026 |
2.653.939 |
-0,28%
|
108,05
|
104,35
|
109,85
|
107,05
|
