ITV PLC (ITV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,03%
|
79,25
|
77,35
|
79,30
|
78,475
|
| 17-05-2024 |
1.393.543 |
0,03%
|
79,25
|
77,35
|
79,30
|
78,475
|
| 16-05-2024 |
1.348.808 |
0,26%
|
78,625
|
77,95
|
79,15
|
78,45
|
| 15-05-2024 |
916.083 |
-1,11%
|
79,20
|
78,00
|
80,10
|
78,25
|
| 14-05-2024 |
1.786.368 |
1,70%
|
77,30
|
77,05
|
79,125
|
79,125
|
| 13-05-2024 |
1.367.781 |
-0,89%
|
78,35
|
76,35
|
78,60
|
77,80
|
| 10-05-2024 |
2.408.827 |
3,15%
|
76,90
|
76,675
|
78,55
|
78,50
|
| 09-05-2024 |
2.496.150 |
2,84%
|
74,00
|
74,00
|
76,50
|
76,10
|
| 08-05-2024 |
2.872.043 |
2,35%
|
72,95
|
72,30
|
74,025
|
74,00
|
| 07-05-2024 |
1.784.328 |
0,35%
|
72,60
|
72,15
|
73,05
|
72,30
|
| 06-05-2024 |
0 |
0,00%
|
72,00
|
72,00
|
72,00
|
72,00
|
| 03-05-2024 |
0 |
2,56%
|
72,00
|
72,00
|
72,00
|
72,00
|
| 02-05-2024 |
1.478.030 |
2,21%
|
70,30
|
70,15
|
71,90
|
71,75
|
| 01-05-2024 |
1.402.269 |
-0,36%
|
70,325
|
70,10
|
70,60
|
70,20
|
| 30-04-2024 |
2.083.752 |
-1,68%
|
72,30
|
70,35
|
72,40
|
70,45
|
| 29-04-2024 |
1.650.168 |
1,49%
|
70,65
|
70,20
|
71,85
|
71,65
|
| 26-04-2024 |
2.549.679 |
0,71%
|
70,45
|
70,35
|
70,95
|
70,60
|
| 25-04-2024 |
2.805.998 |
-0,14%
|
69,40
|
69,40
|
70,60
|
70,10
|
| 24-04-2024 |
1.760.738 |
-0,50%
|
70,275
|
69,95
|
70,725
|
70,20
|
| 23-04-2024 |
2.049.870 |
-1,05%
|
70,425
|
70,05
|
70,90
|
70,55
|
| 22-04-2024 |
1.490.851 |
2,44%
|
70,25
|
70,25
|
71,55
|
71,30
|
| 19-04-2024 |
2.674.802 |
-0,36%
|
69,25
|
68,55
|
69,90
|
69,60
|
| 18-04-2024 |
2.663.044 |
1,67%
|
69,25
|
68,50
|
69,85
|
69,85
|
| 17-04-2024 |
3.097.969 |
-0,69%
|
69,20
|
68,50
|
69,625
|
68,70
|
| 16-04-2024 |
3.221.584 |
-1,88%
|
69,10
|
68,90
|
70,00
|
69,175
|
| 15-04-2024 |
2.608.916 |
-0,21%
|
71,00
|
70,25
|
71,15
|
70,50
|
| 12-04-2024 |
2.142.681 |
0,00%
|
71,05
|
70,45
|
71,35
|
70,65
|
| 11-04-2024 |
2.587.783 |
-3,22%
|
71,20
|
69,95
|
71,20
|
70,65
|
| 10-04-2024 |
3.203.400 |
-0,61%
|
73,75
|
72,35
|
74,45
|
73,00
|
| 09-04-2024 |
2.956.657 |
-0,78%
|
73,85
|
73,40
|
74,40
|
73,45
|
| 08-04-2024 |
2.486.639 |
0,24%
|
73,05
|
73,05
|
74,50
|
74,025
|
| 05-04-2024 |
1.877.658 |
-1,20%
|
75,15
|
73,45
|
75,65
|
73,85
|
| 04-04-2024 |
2.197.659 |
-0,13%
|
74,90
|
74,65
|
76,15
|
74,75
|
| 03-04-2024 |
2.774.674 |
2,32%
|
73,80
|
73,05
|
74,90
|
74,85
|
| 02-04-2024 |
2.843.007 |
-1,04%
|
73,85
|
73,10
|
74,55
|
73,15
|
| 01-04-2024 |
0 |
0,19%
|
73,90
|
73,90
|
73,90
|
73,90
|
| 28-03-2024 |
2.204.130 |
0,22%
|
73,84
|
72,96
|
74,06
|
73,92
|
| 27-03-2024 |
1.646.962 |
0,33%
|
73,44
|
72,50
|
73,84
|
73,76
|
| 26-03-2024 |
1.800.853 |
2,11%
|
71,94
|
71,70
|
73,64
|
73,52
|
| 25-03-2024 |
2.318.122 |
1,12%
|
71,00
|
70,64
|
72,11
|
72,00
|
| 22-03-2024 |
2.604.145 |
0,08%
|
71,58
|
70,72
|
71,62
|
71,20
|
| 21-03-2024 |
2.985.623 |
0,06%
|
71,98
|
70,48
|
71,98
|
71,14
|
| 20-03-2024 |
3.625.304 |
-1,14%
|
72,02
|
70,46
|
72,02
|
71,10
|
| 19-03-2024 |
1.957.922 |
-0,88%
|
72,64
|
71,20
|
72,90
|
71,92
|
| 18-03-2024 |
1.878.164 |
2,08%
|
71,48
|
71,34
|
72,90
|
72,56
|
| 15-03-2024 |
3.824.367 |
-0,53%
|
71,80
|
70,86
|
72,14
|
71,08
|
| 14-03-2024 |
1.997.525 |
0,37%
|
71,48
|
70,82
|
71,70
|
71,46
|
| 13-03-2024 |
2.925.931 |
-0,08%
|
71,00
|
69,86
|
71,32
|
71,20
|
| 12-03-2024 |
1.695.954 |
1,31%
|
70,68
|
69,92
|
71,48
|
71,26
|
| 11-03-2024 |
4.091.316 |
-0,43%
|
70,05
|
68,86
|
70,44
|
70,34
|
| 08-03-2024 |
5.740.299 |
3,70%
|
68,68
|
68,08
|
71,00
|
70,64
|
| 07-03-2024 |
7.135.086 |
12,00%
|
64,24
|
63,52
|
68,81
|
68,12
|
| 06-03-2024 |
3.636.463 |
1,11%
|
59,88
|
59,88
|
61,82
|
60,82
|
| 05-03-2024 |
3.117.077 |
-0,97%
|
60,13
|
59,12
|
60,54
|
60,15
|
| 04-03-2024 |
3.253.106 |
-4,71%
|
63,55
|
59,96
|
63,55
|
60,74
|
| 01-03-2024 |
7.937.070 |
13,82%
|
62,66
|
62,58
|
65,14
|
63,74
|
| 29-02-2024 |
3.542.163 |
0,36%
|
56,18
|
55,56
|
56,66
|
56,00
|
| 28-02-2024 |
3.770.055 |
-1,66%
|
56,96
|
55,48
|
56,96
|
55,80
|
| 27-02-2024 |
3.413.833 |
0,14%
|
56,80
|
56,08
|
56,90
|
56,74
|
| 26-02-2024 |
1.835.454 |
-2,36%
|
57,90
|
56,66
|
57,90
|
56,66
|
| 23-02-2024 |
2.474.675 |
-0,12%
|
58,28
|
57,39
|
58,28
|
58,03
|
| 22-02-2024 |
1.912.233 |
0,97%
|
58,34
|
57,32
|
58,34
|
58,10
|
| 21-02-2024 |
1.504.183 |
-0,17%
|
57,72
|
57,34
|
58,14
|
57,54
|
| 20-02-2024 |
1.386.518 |
-0,93%
|
58,32
|
57,38
|
58,32
|
57,64
|
| 19-02-2024 |
1.439.924 |
0,14%
|
58,02
|
57,90
|
58,38
|
58,18
|
| 16-02-2024 |
1.737.078 |
-0,31%
|
58,50
|
57,90
|
59,28
|
58,10
|
| 15-02-2024 |
1.858.079 |
0,21%
|
58,04
|
57,36
|
58,40
|
58,28
|
| 14-02-2024 |
1.130.967 |
1,43%
|
57,54
|
57,54
|
58,67
|
58,16
|
| 13-02-2024 |
1.957.006 |
-2,32%
|
58,72
|
57,28
|
58,86
|
57,34
|
| 12-02-2024 |
984.802 |
1,73%
|
58,04
|
58,04
|
59,00
|
58,70
|
| 09-02-2024 |
1.263.058 |
-1,69%
|
58,42
|
57,52
|
58,62
|
57,70
|
| 08-02-2024 |
936.997 |
1,86%
|
57,92
|
57,58
|
58,78
|
58,69
|
| 07-02-2024 |
1.267.414 |
-2,21%
|
59,08
|
57,58
|
59,14
|
57,62
|
| 06-02-2024 |
1.551.599 |
0,72%
|
59,24
|
57,96
|
59,32
|
58,92
|
| 05-02-2024 |
1.375.036 |
-0,71%
|
59,28
|
58,50
|
59,74
|
58,50
|
| 02-02-2024 |
1.429.705 |
-0,20%
|
59,44
|
58,80
|
60,08
|
58,92
|
| 01-02-2024 |
2.754.740 |
-2,28%
|
59,88
|
59,02
|
60,18
|
59,04
|
| 31-01-2024 |
2.068.087 |
1,33%
|
59,58
|
59,14
|
60,62
|
60,42
|
| 30-01-2024 |
2.610.295 |
-0,48%
|
59,88
|
59,28
|
60,48
|
59,63
|
| 29-01-2024 |
4.573.637 |
-3,23%
|
61,42
|
58,88
|
61,42
|
59,92
|
| 26-01-2024 |
3.291.915 |
1,61%
|
61,12
|
60,92
|
62,44
|
61,92
|
| 25-01-2024 |
2.950.926 |
-0,52%
|
61,62
|
60,72
|
61,70
|
60,94
|
| 24-01-2024 |
1.373.311 |
0,33%
|
61,26
|
60,78
|
61,94
|
61,26
|
| 23-01-2024 |
968.912 |
0,33%
|
60,70
|
60,70
|
61,56
|
61,06
|
| 22-01-2024 |
1.345.941 |
1,81%
|
58,30
|
58,30
|
61,10
|
60,86
|
| 19-01-2024 |
1.767.387 |
-0,76%
|
60,78
|
59,47
|
61,12
|
59,78
|
| 18-01-2024 |
2.685.584 |
1,55%
|
59,62
|
59,24
|
60,68
|
60,24
|
| 17-01-2024 |
2.838.596 |
-0,44%
|
58,98
|
58,00
|
59,34
|
59,32
|
| 16-01-2024 |
2.052.989 |
-1,65%
|
59,20
|
57,86
|
60,20
|
59,58
|
| 15-01-2024 |
2.005.052 |
1,14%
|
60,14
|
59,80
|
61,04
|
60,58
|
| 12-01-2024 |
2.394.956 |
-0,37%
|
60,50
|
59,70
|
61,00
|
59,90
|
| 11-01-2024 |
1.484.759 |
-4,05%
|
62,18
|
60,12
|
62,56
|
60,12
|
| 10-01-2024 |
1.529.443 |
-1,63%
|
63,22
|
62,38
|
63,60
|
62,66
|
| 09-01-2024 |
1.369.480 |
-0,39%
|
63,66
|
63,52
|
64,10
|
63,70
|
| 08-01-2024 |
1.518.913 |
1,00%
|
63,14
|
62,30
|
64,06
|
63,95
|
| 05-01-2024 |
1.365.254 |
0,13%
|
63,08
|
62,52
|
63,90
|
63,32
|
| 04-01-2024 |
2.679.209 |
0,67%
|
63,44
|
62,96
|
64,04
|
63,24
|
| 03-01-2024 |
2.521.326 |
-0,29%
|
63,10
|
62,02
|
63,50
|
62,82
|
| 02-01-2024 |
1.823.714 |
-0,38%
|
63,26
|
62,56
|
63,70
|
63,00
|
| 29-12-2023 |
397.314 |
0,19%
|
63,04
|
62,88
|
63,52
|
63,24
|
Por favor leia o