Taylor Wimpey PLC (TW/)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
2.675.737 |
-1,12%
|
116,475
|
114,90
|
117,05
|
115,25
|
| 23/04/2025 |
7.103.004 |
2,51%
|
115,10
|
114,675
|
117,50
|
116,55
|
| 22/04/2025 |
7.008.524 |
1,11%
|
113,05
|
112,85
|
114,75
|
113,70
|
| 17/04/2025 |
2.548.216 |
1,86%
|
110,00
|
109,60
|
112,70
|
112,45
|
| 16/04/2025 |
3.663.038 |
1,52%
|
108,65
|
108,45
|
110,85
|
110,40
|
| 15/04/2025 |
3.039.494 |
2,07%
|
106,50
|
106,50
|
109,20
|
108,75
|
| 14/04/2025 |
2.654.848 |
1,67%
|
105,20
|
105,00
|
107,20
|
106,55
|
| 11/04/2025 |
6.782.209 |
-0,05%
|
106,10
|
103,50
|
106,50
|
104,80
|
| 10/04/2025 |
4.488.832 |
2,64%
|
106,55
|
104,80
|
108,10
|
104,85
|
| 09/04/2025 |
4.917.894 |
-3,72%
|
104,00
|
101,50
|
105,05
|
102,15
|
| 08/04/2025 |
2.993.029 |
2,12%
|
103,90
|
103,30
|
107,80
|
106,10
|
| 07/04/2025 |
8.067.693 |
-0,38%
|
99,78
|
98,86
|
109,45
|
103,90
|
| 04/04/2025 |
7.670.836 |
-3,98%
|
108,60
|
103,80
|
110,55
|
104,30
|
| 03/04/2025 |
5.182.110 |
2,62%
|
105,30
|
104,85
|
108,85
|
108,625
|
| 02/04/2025 |
3.974.234 |
-2,35%
|
108,00
|
104,225
|
108,20
|
105,85
|
| 01/04/2025 |
1.764.118 |
0,51%
|
108,85
|
107,75
|
109,425
|
108,40
|
| 31/03/2025 |
3.322.004 |
-1,24%
|
109,25
|
106,90
|
109,25
|
107,85
|
| 28/03/2025 |
2.992.977 |
1,44%
|
108,55
|
107,60
|
109,95
|
109,20
|
| 27/03/2025 |
2.524.950 |
-4,82%
|
108,90
|
107,05
|
109,40
|
107,65
|
| 26/03/2025 |
3.499.997 |
-1,05%
|
114,55
|
111,85
|
115,35
|
113,10
|
| 25/03/2025 |
3.312.738 |
0,26%
|
114,20
|
114,10
|
115,65
|
114,30
|
| 24/03/2025 |
2.965.031 |
0,22%
|
113,75
|
112,00
|
114,10
|
114,00
|
| 21/03/2025 |
2.739.924 |
-1,17%
|
114,65
|
112,95
|
115,00
|
113,75
|
| 20/03/2025 |
2.842.623 |
-0,35%
|
116,35
|
115,05
|
117,85
|
115,10
|
| 19/03/2025 |
2.861.457 |
0,39%
|
114,75
|
114,275
|
116,20
|
115,50
|
| 18/03/2025 |
3.770.808 |
1,28%
|
113,25
|
113,25
|
116,25
|
115,05
|
| 17/03/2025 |
2.374.923 |
0,55%
|
113,35
|
112,80
|
114,20
|
113,60
|
| 14/03/2025 |
3.598.493 |
1,64%
|
111,10
|
111,00
|
113,35
|
112,975
|
| 13/03/2025 |
4.476.513 |
-1,46%
|
111,85
|
109,90
|
111,85
|
111,15
|
| 12/03/2025 |
4.015.015 |
-0,70%
|
112,75
|
111,25
|
114,80
|
112,80
|
| 11/03/2025 |
5.367.238 |
0,62%
|
113,35
|
113,20
|
116,60
|
113,60
|
| 10/03/2025 |
4.245.140 |
-0,79%
|
114,85
|
112,80
|
115,70
|
112,90
|
| 07/03/2025 |
6.439.764 |
3,69%
|
110,15
|
109,25
|
114,475
|
113,80
|
| 06/03/2025 |
7.030.239 |
-2,05%
|
111,30
|
108,25
|
112,75
|
109,75
|
| 05/03/2025 |
4.045.641 |
0,86%
|
111,75
|
111,40
|
113,95
|
112,05
|
| 04/03/2025 |
11.144.097 |
-0,94%
|
110,45
|
110,10
|
111,75
|
111,10
|
| 03/03/2025 |
7.804.377 |
-1,80%
|
112,85
|
110,80
|
113,65
|
112,15
|
| 28/02/2025 |
9.954.059 |
2,01%
|
110,30
|
109,70
|
115,15
|
114,20
|
| 27/02/2025 |
11.300.758 |
-2,18%
|
115,95
|
110,85
|
116,10
|
111,95
|
| 26/02/2025 |
7.040.352 |
0,84%
|
113,25
|
113,25
|
115,40
|
114,45
|
| 25/02/2025 |
4.741.892 |
-0,44%
|
113,60
|
113,15
|
115,15
|
113,50
|
| 24/02/2025 |
2.145.045 |
-0,70%
|
115,00
|
113,575
|
116,40
|
114,00
|
| 21/02/2025 |
3.964.262 |
0,18%
|
114,70
|
113,925
|
115,75
|
114,80
|
| 20/02/2025 |
2.232.192 |
1,10%
|
113,45
|
113,20
|
115,15
|
114,60
|
| 19/02/2025 |
4.676.969 |
-1,26%
|
114,00
|
112,10
|
114,00
|
113,35
|
| 18/02/2025 |
3.173.628 |
-0,26%
|
115,30
|
114,10
|
116,00
|
114,80
|
| 17/02/2025 |
3.032.865 |
-1,41%
|
116,65
|
114,45
|
117,25
|
115,10
|
| 14/02/2025 |
3.789.292 |
-0,72%
|
118,00
|
116,70
|
119,35
|
116,75
|
| 13/02/2025 |
3.708.327 |
1,82%
|
116,50
|
115,325
|
117,675
|
117,60
|
| 12/02/2025 |
8.425.093 |
-1,79%
|
116,35
|
114,05
|
119,35
|
115,50
|
| 11/02/2025 |
3.180.177 |
-1,43%
|
117,85
|
116,15
|
118,00
|
117,60
|
| 10/02/2025 |
1.718.078 |
2,62%
|
116,75
|
116,75
|
119,60
|
119,30
|
| 07/02/2025 |
4.556.201 |
-3,21%
|
119,80
|
116,225
|
121,15
|
116,25
|
| 06/02/2025 |
5.441.057 |
-0,08%
|
120,90
|
120,00
|
124,50
|
120,10
|
| 05/02/2025 |
2.022.735 |
2,08%
|
117,50
|
117,05
|
120,70
|
120,20
|
| 04/02/2025 |
2.652.873 |
-1,13%
|
119,05
|
117,20
|
119,95
|
117,75
|
| 03/02/2025 |
2.766.754 |
-0,83%
|
117,70
|
116,85
|
119,80
|
119,10
|
| 31/01/2025 |
2.437.874 |
-0,46%
|
120,35
|
119,20
|
121,30
|
120,10
|
| 30/01/2025 |
3.850.527 |
1,39%
|
119,00
|
117,75
|
121,35
|
120,65
|
| 29/01/2025 |
2.964.430 |
-1,41%
|
121,00
|
118,90
|
121,425
|
119,00
|
| 28/01/2025 |
4.077.527 |
2,25%
|
117,90
|
117,60
|
121,10
|
120,70
|
| 27/01/2025 |
3.591.166 |
1,40%
|
115,575
|
115,525
|
118,85
|
118,05
|
| 24/01/2025 |
5.036.730 |
-1,56%
|
118,10
|
115,05
|
119,80
|
116,425
|
| 23/01/2025 |
6.624.468 |
2,67%
|
114,90
|
114,75
|
118,70
|
118,275
|
| 22/01/2025 |
5.266.938 |
-0,32%
|
116,55
|
114,45
|
116,90
|
115,20
|
| 21/01/2025 |
3.500.476 |
-0,07%
|
115,60
|
114,50
|
115,80
|
115,575
|
| 20/01/2025 |
4.141.649 |
0,92%
|
114,70
|
112,80
|
116,30
|
115,65
|
| 17/01/2025 |
5.368.044 |
3,73%
|
112,05
|
112,05
|
114,65
|
114,60
|
| 16/01/2025 |
8.919.182 |
-3,43%
|
114,35
|
108,00
|
114,425
|
110,475
|
| 15/01/2025 |
8.482.404 |
4,81%
|
111,75
|
111,75
|
115,20
|
114,40
|
| 14/01/2025 |
6.178.039 |
0,74%
|
111,60
|
109,00
|
113,00
|
109,15
|
| 13/01/2025 |
5.259.255 |
-0,87%
|
109,30
|
107,80
|
111,25
|
108,35
|
| 09/01/2025 |
6.395.015 |
0,79%
|
109,05
|
106,80
|
111,70
|
109,30
|
| 08/01/2025 |
6.661.691 |
-3,73%
|
114,25
|
109,85
|
114,25
|
110,325
|
| 07/01/2025 |
3.836.928 |
-4,06%
|
118,85
|
114,35
|
118,95
|
114,60
|
| 06/01/2025 |
3.494.400 |
0,34%
|
118,85
|
118,60
|
120,85
|
119,45
|
| 03/01/2025 |
2.810.465 |
-2,22%
|
122,10
|
118,90
|
122,10
|
119,05
|
| 02/01/2025 |
1.603.855 |
-0,57%
|
123,20
|
121,70
|
123,40
|
121,75
|
| 31/12/2024 |
0 |
1,53%
|
120,675
|
120,675
|
122,65
|
122,45
|
| 30/12/2024 |
1.167.105 |
0,13%
|
120,05
|
119,95
|
121,65
|
120,60
|
| 27/12/2024 |
1.750.504 |
-1,03%
|
121,40
|
120,15
|
121,45
|
120,45
|
| 26/12/2024 |
0 |
-0,33%
|
120,40
|
120,15
|
122,00
|
121,70
|
| 24/12/2024 |
0 |
-0,33%
|
120,40
|
120,15
|
122,10
|
122,10
|
| 23/12/2024 |
559.756 |
-0,02%
|
121,70
|
121,00
|
122,25
|
122,10
|
| 20/12/2024 |
2.529.394 |
0,23%
|
121,55
|
120,85
|
122,80
|
122,125
|
| 19/12/2024 |
2.402.727 |
-2,56%
|
122,675
|
121,55
|
124,10
|
121,85
|
| 18/12/2024 |
0 |
0,24%
|
125,20
|
124,70
|
125,80
|
125,05
|
| 17/12/2024 |
3.846.884 |
0,61%
|
123,70
|
122,75
|
125,05
|
124,75
|
| 16/12/2024 |
3.657.114 |
-0,28%
|
124,20
|
121,40
|
124,25
|
124,00
|
| 13/12/2024 |
2.262.977 |
-1,11%
|
125,70
|
124,10
|
126,30
|
124,35
|
| 12/12/2024 |
3.250.198 |
-0,91%
|
126,65
|
125,35
|
127,00
|
125,75
|
| 11/12/2024 |
1.745.322 |
-0,70%
|
126,675
|
126,20
|
128,10
|
126,90
|
| 10/12/2024 |
1.474.877 |
-0,08%
|
128,05
|
126,35
|
128,15
|
127,80
|
| 09/12/2024 |
3.133.750 |
-0,51%
|
128,60
|
127,15
|
129,15
|
127,90
|
| 06/12/2024 |
2.903.006 |
0,20%
|
128,00
|
127,65
|
129,30
|
128,55
|
| 05/12/2024 |
4.222.118 |
-0,77%
|
128,40
|
126,45
|
128,50
|
128,30
|
| 04/12/2024 |
2.435.386 |
0,70%
|
127,85
|
127,35
|
130,40
|
129,30
|
| 03/12/2024 |
2.001.154 |
-0,08%
|
129,10
|
127,85
|
130,15
|
128,40
|
| 02/12/2024 |
3.108.794 |
-1,61%
|
130,65
|
127,60
|
130,80
|
128,50
|
| 29/11/2024 |
1.509.517 |
1,04%
|
129,30
|
129,05
|
130,60
|
130,60
|
