Taylor Wimpey PLC (TW/)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 28/11/2024 |
1 064 705 |
-1,00%
|
131,35
|
129,25
|
131,60
|
129,25
|
| 27/11/2024 |
1 956 792 |
0,35%
|
129,80
|
129,30
|
131,80
|
130,55
|
| 26/11/2024 |
2 016 658 |
-1,51%
|
130,35
|
129,55
|
131,75
|
130,10
|
| 25/11/2024 |
2 455 139 |
2,17%
|
130,40
|
129,60
|
132,40
|
132,10
|
| 22/11/2024 |
4 125 888 |
1,89%
|
127,95
|
127,775
|
130,55
|
129,30
|
| 21/11/2024 |
2 434 607 |
-0,31%
|
128,00
|
126,50
|
128,00
|
126,90
|
| 20/11/2024 |
3 367 039 |
-1,70%
|
129,30
|
126,40
|
129,55
|
127,30
|
| 19/11/2024 |
2 045 572 |
0,23%
|
129,50
|
128,30
|
130,70
|
129,50
|
| 18/11/2024 |
1 416 955 |
-1,67%
|
131,00
|
128,70
|
131,00
|
129,20
|
| 15/11/2024 |
2 461 834 |
-0,29%
|
131,35
|
130,55
|
131,75
|
131,40
|
| 14/11/2024 |
4 645 088 |
0,13%
|
131,475
|
129,95
|
132,25
|
131,775
|
| 13/11/2024 |
4 187 285 |
-1,88%
|
133,75
|
130,75
|
134,50
|
131,60
|
| 12/11/2024 |
2 890 880 |
-2,81%
|
136,90
|
134,00
|
137,60
|
134,125
|
| 11/11/2024 |
1 442 765 |
0,33%
|
138,40
|
137,30
|
139,55
|
138,00
|
| 08/11/2024 |
3 807 987 |
-1,40%
|
139,60
|
137,25
|
139,60
|
137,55
|
| 07/11/2024 |
3 849 713 |
-0,36%
|
139,90
|
138,55
|
142,35
|
139,50
|
| 06/11/2024 |
4 497 904 |
-4,13%
|
146,55
|
139,95
|
146,65
|
140,00
|
| 05/11/2024 |
2 711 073 |
-0,43%
|
146,35
|
145,325
|
147,50
|
146,025
|
| 04/11/2024 |
3 262 594 |
-0,54%
|
147,10
|
146,65
|
148,75
|
146,65
|
| 01/11/2024 |
2 855 117 |
0,24%
|
146,55
|
145,55
|
149,05
|
147,45
|
| 31/10/2024 |
6 728 542 |
-5,74%
|
154,60
|
143,75
|
155,10
|
147,10
|
| 30/10/2024 |
3 521 487 |
0,00%
|
155,45
|
155,45
|
161,65
|
156,05
|
| 29/10/2024 |
2 034 152 |
-1,02%
|
158,10
|
155,45
|
158,10
|
156,05
|
| 28/10/2024 |
1 788 678 |
1,74%
|
155,15
|
154,75
|
157,85
|
157,65
|
| 25/10/2024 |
1 873 512 |
-0,64%
|
155,55
|
154,75
|
156,55
|
154,95
|
| 24/10/2024 |
2 125 038 |
-0,89%
|
157,25
|
154,35
|
157,25
|
155,95
|
| 23/10/2024 |
1 627 124 |
-0,51%
|
158,15
|
157,00
|
159,90
|
157,35
|
| 22/10/2024 |
2 148 356 |
-1,92%
|
159,45
|
157,80
|
160,70
|
158,15
|
| 21/10/2024 |
1 028 700 |
-0,83%
|
162,40
|
160,85
|
164,30
|
161,25
|
| 18/10/2024 |
1 426 153 |
-2,14%
|
164,85
|
161,45
|
164,85
|
162,60
|
| 17/10/2024 |
2 150 586 |
0,00%
|
165,50
|
163,45
|
166,80
|
166,15
|
| 16/10/2024 |
2 249 608 |
3,55%
|
162,40
|
162,15
|
166,80
|
166,15
|
| 15/10/2024 |
2 047 091 |
2,30%
|
158,60
|
157,975
|
160,80
|
160,45
|
| 14/10/2024 |
1 417 794 |
1,19%
|
155,30
|
154,40
|
156,95
|
156,85
|
| 11/10/2024 |
1 462 013 |
2,11%
|
152,55
|
152,275
|
155,20
|
155,00
|
| 10/10/2024 |
3 281 810 |
-5,54%
|
155,45
|
151,10
|
155,70
|
151,80
|
| 09/10/2024 |
1 865 556 |
0,36%
|
161,75
|
159,80
|
161,90
|
160,70
|
| 08/10/2024 |
4 320 511 |
-1,61%
|
160,85
|
157,05
|
160,85
|
160,125
|
| 07/10/2024 |
1 836 554 |
-1,87%
|
166,00
|
162,35
|
166,50
|
162,75
|
| 04/10/2024 |
1 874 758 |
0,70%
|
165,20
|
165,20
|
168,15
|
165,85
|
| 03/10/2024 |
2 030 692 |
1,26%
|
163,45
|
163,45
|
167,40
|
164,70
|
| 02/10/2024 |
1 907 363 |
-1,28%
|
164,40
|
161,75
|
164,725
|
162,65
|
| 01/10/2024 |
960 229 |
0,61%
|
164,25
|
163,45
|
165,90
|
164,75
|
| 30/09/2024 |
1 276 838 |
-1,09%
|
165,10
|
163,60
|
165,10
|
163,75
|
| 27/09/2024 |
1 666 445 |
0,61%
|
164,15
|
163,70
|
166,05
|
165,55
|
| 26/09/2024 |
1 740 243 |
1,22%
|
164,45
|
163,60
|
165,25
|
164,55
|
| 25/09/2024 |
1 165 665 |
-1,68%
|
164,35
|
162,375
|
165,05
|
162,575
|
| 24/09/2024 |
1 357 648 |
-0,75%
|
167,90
|
164,45
|
167,95
|
165,35
|
| 23/09/2024 |
1 044 070 |
0,18%
|
164,25
|
164,10
|
167,10
|
166,60
|
| 20/09/2024 |
2 802 051 |
-1,39%
|
168,35
|
165,95
|
169,175
|
166,30
|
| 19/09/2024 |
2 394 337 |
1,69%
|
167,80
|
166,70
|
168,725
|
168,65
|
| 18/09/2024 |
1 817 356 |
%
|
166,55
|
164,95
|
166,85
|
165,85
|
| 17/09/2024 |
1 770 695 |
%
|
166,80
|
166,65
|
168,90
|
167,45
|
