ITV PLC (ITV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
2.183.759 |
0,07%
|
68,20
|
67,65
|
68,85
|
68,45
|
| 24/09/2026 |
2.109.132 |
0,66%
|
67,85
|
67,60
|
69,00
|
68,40
|
| 23/09/2026 |
2.777.173 |
-1,31%
|
69,05
|
67,70
|
69,05
|
67,95
|
| 22/09/2026 |
3.609.511 |
-0,65%
|
69,70
|
68,75
|
70,15
|
68,85
|
| 21/09/2026 |
3.639.612 |
-0,65%
|
69,05
|
68,15
|
69,45
|
69,30
|
| 18/09/2026 |
2.232.968 |
0,25%
|
69,60
|
69,20
|
69,95
|
69,75
|
| 17/09/2026 |
1.284.790 |
-0,18%
|
70,40
|
69,55
|
70,50
|
69,575
|
| 16/09/2026 |
1.603.440 |
0,07%
|
69,25
|
68,95
|
69,70
|
69,70
|
| 15/09/2026 |
929.857 |
-0,50%
|
70,10
|
69,55
|
70,15
|
69,65
|
| 14/09/2026 |
1.417.535 |
-0,64%
|
70,45
|
69,60
|
70,80
|
70,00
|
| 11/09/2026 |
1.275.816 |
1,59%
|
69,35
|
69,35
|
70,45
|
70,45
|
| 10/09/2026 |
2.152.064 |
-0,72%
|
69,65
|
69,05
|
69,975
|
69,35
|
| 09/09/2026 |
1.709.556 |
-0,71%
|
70,20
|
69,60
|
70,35
|
69,85
|
| 08/09/2026 |
1.483.317 |
0,29%
|
70,00
|
69,75
|
70,65
|
70,35
|
| 07/09/2026 |
820.271 |
-0,99%
|
70,85
|
70,15
|
70,90
|
70,15
|
| 04/09/2026 |
1.011.826 |
-0,56%
|
71,05
|
70,25
|
71,20
|
70,85
|
| 03/09/2026 |
1.665.078 |
1,50%
|
70,45
|
69,95
|
71,30
|
71,25
|
| 02/09/2026 |
2.780.753 |
0,00%
|
70,05
|
69,25
|
70,40
|
70,20
|
| 01/09/2026 |
2.230.564 |
-1,47%
|
70,70
|
69,95
|
71,10
|
70,20
|
| 28/08/2026 |
2.600.716 |
-0,70%
|
71,40
|
70,65
|
71,75
|
71,25
|
| 27/08/2026 |
2.857.075 |
-0,14%
|
72,175
|
71,50
|
72,175
|
71,75
|
| 26/08/2026 |
901.022 |
-1,64%
|
73,175
|
71,75
|
73,20
|
71,85
|
| 25/08/2026 |
355.446 |
0,97%
|
72,15
|
71,65
|
73,175
|
73,05
|
| 24/08/2026 |
705.507 |
0,56%
|
71,70
|
71,70
|
72,45
|
72,35
|
| 21/08/2026 |
714.398 |
0,49%
|
71,425
|
71,425
|
72,00
|
71,95
|
| 20/08/2026 |
1.067.115 |
-1,17%
|
72,00
|
71,30
|
72,45
|
71,60
|
| 19/08/2026 |
690.883 |
1,19%
|
71,40
|
71,35
|
72,45
|
72,45
|
| 18/08/2026 |
1.429.293 |
1,35%
|
71,475
|
70,90
|
72,20
|
71,60
|
| 17/08/2026 |
1.261.018 |
-1,19%
|
71,30
|
70,60
|
71,85
|
70,65
|
| 14/08/2026 |
1.556.480 |
0,28%
|
71,775
|
70,40
|
71,85
|
71,50
|
| 13/08/2026 |
2.586.429 |
0,42%
|
71,15
|
70,55
|
71,50
|
71,30
|
| 12/08/2026 |
1.330.715 |
0,00%
|
71,90
|
70,35
|
71,90
|
71,00
|
| 11/08/2026 |
2.533.015 |
-0,84%
|
72,20
|
71,00
|
72,20
|
71,00
|
| 10/08/2026 |
2.831.841 |
-2,05%
|
72,95
|
71,425
|
73,05
|
71,60
|
| 07/08/2026 |
1.582.598 |
0,48%
|
73,30
|
73,00
|
73,95
|
73,10
|
| 06/08/2026 |
2.903.383 |
0,69%
|
72,45
|
72,35
|
73,50
|
72,75
|
| 05/08/2026 |
1.745.752 |
-1,97%
|
73,775
|
72,05
|
73,775
|
72,25
|
| 04/08/2026 |
2.411.793 |
1,03%
|
73,65
|
72,75
|
74,50
|
73,70
|
| 03/08/2026 |
3.364.222 |
-2,64%
|
74,25
|
72,80
|
75,25
|
72,95
|
| 31/07/2026 |
2.372.472 |
0,50%
|
74,25
|
74,15
|
76,40
|
74,925
|
| 30/07/2026 |
1.099.517 |
-1,65%
|
75,40
|
74,50
|
75,90
|
74,55
|
| 29/07/2026 |
1.437.933 |
0,46%
|
76,00
|
74,70
|
76,35
|
75,80
|
| 28/07/2026 |
961.621 |
0,33%
|
74,65
|
74,25
|
75,55
|
75,45
|
| 27/07/2026 |
1.499.348 |
3,01%
|
73,90
|
73,65
|
75,35
|
75,20
|
| 24/07/2026 |
565.789 |
0,90%
|
72,70
|
72,40
|
73,15
|
73,00
|
| 23/07/2026 |
692.119 |
-1,90%
|
73,70
|
72,15
|
73,95
|
72,35
|
| 22/07/2026 |
573.886 |
-1,14%
|
73,475
|
72,80
|
74,50
|
73,75
|
| 21/07/2026 |
1.725.117 |
2,12%
|
72,90
|
72,35
|
74,80
|
74,60
|
| 20/07/2026 |
1.546.669 |
0,48%
|
73,175
|
72,70
|
73,60
|
73,05
|
| 17/07/2026 |
645.094 |
-0,58%
|
72,90
|
72,35
|
73,75
|
72,70
|
| 16/07/2026 |
1.836.016 |
0,17%
|
72,65
|
72,525
|
73,60
|
73,125
|
| 15/07/2026 |
1.988.396 |
0,90%
|
72,20
|
71,15
|
73,30
|
73,00
|
| 14/07/2026 |
954.965 |
-3,28%
|
74,45
|
72,30
|
74,45
|
72,35
|
| 13/07/2026 |
1.304.815 |
1,36%
|
73,80
|
73,15
|
75,10
|
74,80
|
| 10/07/2026 |
1.436.187 |
-0,87%
|
74,10
|
73,25
|
74,10
|
73,80
|
| 09/07/2026 |
1.197.915 |
1,92%
|
73,25
|
73,10
|
74,45
|
74,45
|
| 08/07/2026 |
1.313.953 |
-3,88%
|
75,40
|
72,85
|
75,45
|
73,05
|
| 07/07/2026 |
3.412.154 |
-6,69%
|
79,70
|
75,35
|
80,10
|
76,00
|
| 06/07/2026 |
2.619.018 |
-0,12%
|
82,35
|
81,15
|
83,65
|
81,45
|
| 03/07/2026 |
890.309 |
-0,25%
|
81,90
|
81,50
|
82,45
|
81,55
|
| 02/07/2026 |
1.542.954 |
-0,24%
|
81,975
|
80,70
|
82,65
|
81,75
|
| 01/07/2026 |
632.033 |
1,30%
|
80,65
|
79,80
|
81,95
|
81,95
|
| 30/06/2026 |
1.379.903 |
-1,64%
|
81,675
|
80,60
|
81,95
|
80,90
|
| 29/06/2026 |
869.170 |
0,80%
|
82,10
|
82,00
|
83,50
|
82,25
|
| 26/06/2026 |
1.224.518 |
-0,91%
|
81,20
|
79,30
|
82,45
|
81,60
|
| 25/06/2026 |
2.471.340 |
2,43%
|
80,10
|
80,10
|
83,00
|
82,35
|
| 24/06/2026 |
898.014 |
0,63%
|
79,575
|
79,05
|
80,40
|
80,40
|
| 23/06/2026 |
471.149 |
-0,62%
|
79,50
|
79,075
|
79,95
|
79,90
|
| 19/06/2026 |
814.590 |
0,00%
|
80,75
|
80,20
|
81,10
|
80,40
|
| 18/06/2026 |
981.610 |
-1,05%
|
81,175
|
79,30
|
81,175
|
80,45
|
| 17/06/2026 |
526.294 |
0,19%
|
82,05
|
80,95
|
82,30
|
81,30
|
| 16/06/2026 |
1.190.526 |
1,00%
|
81,575
|
80,65
|
81,65
|
81,15
|
| 15/06/2026 |
810.363 |
-3,02%
|
83,55
|
80,15
|
83,85
|
80,35
|
| 12/06/2026 |
1.563.746 |
0,98%
|
83,00
|
82,15
|
83,20
|
82,85
|
| 11/06/2026 |
1.064.896 |
-0,85%
|
82,125
|
81,725
|
83,20
|
82,05
|
| 10/06/2026 |
738.517 |
0,55%
|
82,20
|
81,725
|
83,50
|
82,75
|
| 09/06/2026 |
863.108 |
-0,78%
|
82,50
|
82,30
|
83,65
|
82,30
|
| 08/06/2026 |
736.605 |
0,49%
|
82,25
|
82,15
|
83,45
|
82,95
|
| 05/06/2026 |
856.046 |
-0,24%
|
83,15
|
82,55
|
83,85
|
82,55
|
| 04/06/2026 |
1.136.670 |
1,57%
|
81,425
|
81,20
|
82,80
|
82,75
|
| 03/06/2026 |
772.506 |
-1,30%
|
82,15
|
81,25
|
83,075
|
81,475
|
| 02/06/2026 |
1.755.575 |
0,70%
|
82,75
|
82,50
|
84,20
|
82,55
|
| 01/06/2026 |
1.456.214 |
-1,24%
|
82,00
|
80,90
|
82,25
|
81,975
|
| 29/05/2026 |
694.096 |
1,84%
|
82,65
|
81,95
|
83,45
|
83,00
|
| 28/05/2026 |
1.636.721 |
-0,55%
|
81,30
|
80,65
|
81,70
|
81,50
|
| 27/05/2026 |
708.890 |
0,68%
|
81,275
|
81,25
|
82,20
|
81,95
|
| 26/05/2026 |
905.999 |
-0,34%
|
82,20
|
81,275
|
82,85
|
81,40
|
| 22/05/2026 |
1.076.838 |
0,77%
|
81,15
|
80,95
|
82,70
|
81,675
|
| 21/05/2026 |
1.456.812 |
3,18%
|
78,90
|
78,525
|
81,15
|
81,05
|
| 20/05/2026 |
839.188 |
-1,13%
|
78,475
|
77,70
|
79,225
|
78,55
|
| 19/05/2026 |
1.771.566 |
0,38%
|
79,15
|
78,55
|
80,50
|
79,45
|
| 18/05/2026 |
843.645 |
2,79%
|
77,05
|
77,05
|
79,50
|
79,15
|
| 15/05/2026 |
3.218.992 |
-4,23%
|
80,025
|
76,10
|
80,75
|
77,00
|
| 14/05/2026 |
3.051.953 |
3,54%
|
78,25
|
76,00
|
83,35
|
80,40
|
| 13/05/2026 |
1.543.602 |
-1,80%
|
78,80
|
77,05
|
79,05
|
77,65
|
| 12/05/2026 |
1.429.697 |
-1,34%
|
78,75
|
78,25
|
80,00
|
79,075
|
| 11/05/2026 |
837.556 |
-1,05%
|
80,65
|
79,95
|
81,85
|
80,15
|
| 08/05/2026 |
588.325 |
-0,49%
|
80,80
|
80,70
|
82,125
|
81,00
|
| 07/05/2026 |
737.187 |
0,37%
|
82,50
|
80,90
|
82,50
|
81,40
|
| 06/05/2026 |
1.755.953 |
1,44%
|
80,50
|
80,45
|
82,425
|
81,10
|
