ITV PLC (ITV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/11/2024 |
854.388 |
1,54%
|
72,40
|
71,80
|
72,55
|
72,45
|
| 27/11/2024 |
2.309.577 |
2,15%
|
69,70
|
69,60
|
71,50
|
71,35
|
| 26/11/2024 |
4.357.987 |
-2,92%
|
70,85
|
69,15
|
71,20
|
69,85
|
| 25/11/2024 |
13.953.096 |
9,76%
|
70,70
|
68,85
|
72,70
|
71,95
|
| 22/11/2024 |
7.464.554 |
5,51%
|
62,45
|
62,35
|
66,025
|
65,55
|
| 21/11/2024 |
7.607.269 |
-0,28%
|
62,70
|
61,90
|
62,70
|
62,125
|
| 20/11/2024 |
3.114.503 |
-1,50%
|
62,75
|
62,20
|
63,30
|
62,30
|
| 19/11/2024 |
2.572.346 |
0,80%
|
63,00
|
62,40
|
63,30
|
63,25
|
| 18/11/2024 |
4.059.031 |
0,00%
|
62,75
|
62,55
|
63,10
|
62,75
|
| 15/11/2024 |
2.756.854 |
-0,20%
|
63,00
|
62,55
|
63,75
|
62,75
|
| 14/11/2024 |
2.815.303 |
1,66%
|
61,90
|
61,90
|
63,05
|
62,875
|
| 13/11/2024 |
3.796.576 |
-2,02%
|
63,00
|
61,75
|
63,15
|
61,85
|
| 12/11/2024 |
4.968.884 |
-1,06%
|
63,10
|
62,90
|
64,15
|
63,125
|
| 11/11/2024 |
3.758.904 |
1,63%
|
63,75
|
63,10
|
64,80
|
63,80
|
| 08/11/2024 |
5.555.538 |
-1,53%
|
63,00
|
61,30
|
63,05
|
62,775
|
| 07/11/2024 |
7.324.133 |
-11,70%
|
70,50
|
63,65
|
70,95
|
63,75
|
| 06/11/2024 |
3.338.526 |
-2,10%
|
74,65
|
71,85
|
75,05
|
72,20
|
| 05/11/2024 |
2.011.870 |
-1,60%
|
74,60
|
73,75
|
75,00
|
73,75
|
| 04/11/2024 |
2.533.380 |
0,81%
|
74,30
|
74,20
|
75,40
|
74,95
|
| 01/11/2024 |
1.944.168 |
0,71%
|
74,25
|
73,85
|
74,70
|
74,35
|
| 31/10/2024 |
2.184.184 |
-0,64%
|
74,90
|
73,40
|
75,00
|
73,825
|
| 30/10/2024 |
3.747.534 |
0,47%
|
73,55
|
73,55
|
75,60
|
74,30
|
| 29/10/2024 |
2.093.804 |
-2,28%
|
74,15
|
73,90
|
75,85
|
73,95
|
| 28/10/2024 |
1.840.888 |
0,63%
|
76,00
|
74,925
|
76,00
|
75,675
|
| 25/10/2024 |
2.730.987 |
-0,60%
|
74,75
|
74,05
|
75,50
|
75,20
|
| 24/10/2024 |
1.433.957 |
-0,20%
|
76,10
|
75,50
|
76,40
|
75,65
|
| 23/10/2024 |
2.448.645 |
-0,53%
|
76,60
|
75,70
|
76,85
|
75,80
|
| 22/10/2024 |
2.052.582 |
-0,20%
|
76,40
|
75,35
|
76,65
|
76,20
|
| 21/10/2024 |
2.244.882 |
-1,13%
|
75,95
|
75,95
|
77,90
|
76,35
|
| 18/10/2024 |
1.152.653 |
0,82%
|
76,475
|
76,30
|
77,80
|
77,225
|
| 17/10/2024 |
1.664.730 |
-2,61%
|
77,00
|
75,75
|
77,175
|
76,60
|
| 16/10/2024 |
1.609.606 |
1,16%
|
78,10
|
77,80
|
79,25
|
78,65
|
| 15/10/2024 |
1.661.252 |
0,45%
|
77,75
|
77,40
|
78,10
|
77,75
|
| 14/10/2024 |
1.040.971 |
0,19%
|
77,05
|
76,70
|
77,50
|
77,40
|
| 11/10/2024 |
1.269.676 |
-0,07%
|
77,70
|
77,25
|
78,20
|
77,25
|
| 10/10/2024 |
1.158.636 |
0,59%
|
77,775
|
76,975
|
77,85
|
77,30
|
| 09/10/2024 |
2.673.519 |
0,13%
|
76,95
|
76,70
|
77,50
|
76,85
|
| 08/10/2024 |
2.200.765 |
-1,92%
|
77,95
|
76,65
|
77,95
|
76,75
|
| 07/10/2024 |
1.660.202 |
-0,95%
|
79,05
|
78,05
|
79,20
|
78,25
|
| 04/10/2024 |
2.108.077 |
1,58%
|
77,55
|
77,55
|
79,45
|
79,00
|
| 03/10/2024 |
1.126.301 |
-0,80%
|
79,05
|
77,70
|
79,05
|
77,775
|
| 02/10/2024 |
1.612.696 |
-1,32%
|
79,25
|
77,925
|
79,25
|
78,40
|
| 01/10/2024 |
1.837.656 |
-0,87%
|
79,80
|
79,25
|
80,65
|
79,45
|
| 30/09/2024 |
1.086.309 |
-2,08%
|
81,95
|
80,05
|
82,00
|
80,15
|
| 27/09/2024 |
937.937 |
0,80%
|
81,60
|
81,60
|
82,40
|
81,85
|
| 26/09/2024 |
1.810.056 |
0,68%
|
81,05
|
80,85
|
81,575
|
81,20
|
| 25/09/2024 |
1.038.751 |
-0,12%
|
80,80
|
80,25
|
81,45
|
80,65
|
| 24/09/2024 |
1.892.474 |
-0,92%
|
82,55
|
80,55
|
82,55
|
80,75
|
| 23/09/2024 |
1.128.192 |
0,77%
|
80,10
|
80,10
|
81,70
|
81,50
|
| 20/09/2024 |
1.464.806 |
-1,13%
|
81,55
|
80,60
|
81,70
|
80,875
|
| 19/09/2024 |
1.006.818 |
1,24%
|
81,70
|
81,35
|
82,05
|
81,80
|
| 18/09/2024 |
1.369.950 |
%
|
80,75
|
80,55
|
81,15
|
80,80
|
| 17/09/2024 |
1.652.327 |
%
|
81,00
|
81,00
|
82,075
|
81,20
|
| 16/09/2024 |
813.042 |
%
|
79,60
|
79,60
|
80,85
|
80,65
|
| 13/09/2024 |
2.622.100 |
%
|
79,25
|
79,20
|
80,45
|
79,75
|
| 12/09/2024 |
1.123.621 |
%
|
79,75
|
78,95
|
79,75
|
79,175
|
| 11/09/2024 |
1.799.682 |
%
|
79,65
|
78,50
|
79,65
|
78,80
|
| 10/09/2024 |
1.066.553 |
%
|
78,95
|
78,80
|
80,00
|
79,125
|
| 09/09/2024 |
1.404.726 |
%
|
79,15
|
78,85
|
79,75
|
78,95
|
| 06/09/2024 |
2.016.652 |
%
|
80,20
|
78,70
|
80,35
|
78,70
|
| 05/09/2024 |
2.496.036 |
%
|
78,00
|
78,00
|
80,925
|
80,55
|
| 04/09/2024 |
1.289.502 |
%
|
78,10
|
77,95
|
78,95
|
78,45
|
| 03/09/2024 |
1.475.539 |
%
|
79,55
|
78,70
|
80,10
|
79,00
|
| 02/09/2024 |
1.919.685 |
%
|
79,45
|
78,625
|
79,75
|
79,45
|
| 30/08/2024 |
1.814.379 |
%
|
80,45
|
79,55
|
80,50
|
79,60
|
| 29/08/2024 |
1.595.906 |
%
|
80,25
|
79,75
|
80,50
|
79,90
|
| 28/08/2024 |
1.361.283 |
%
|
80,825
|
80,25
|
81,45
|
80,475
|
| 27/08/2024 |
1.535.961 |
%
|
81,35
|
80,875
|
81,95
|
81,45
|
| 23/08/2024 |
780.092 |
%
|
80,60
|
80,15
|
81,65
|
81,60
|
| 22/08/2024 |
1.090.172 |
%
|
80,40
|
80,35
|
81,00
|
80,50
|
| 21/08/2024 |
955.539 |
%
|
79,60
|
79,60
|
80,45
|
79,95
|
| 20/08/2024 |
639.124 |
%
|
80,25
|
79,00
|
80,35
|
79,70
|
| 19/08/2024 |
668.180 |
%
|
79,35
|
79,075
|
80,10
|
79,80
|
| 16/08/2024 |
676.372 |
%
|
79,20
|
78,90
|
79,75
|
79,35
|
| 15/08/2024 |
592.881 |
%
|
79,15
|
78,65
|
79,80
|
79,40
|
| 14/08/2024 |
1.004.864 |
%
|
79,30
|
79,30
|
79,30
|
78,85
|
| 13/08/2024 |
1.300.370 |
%
|
79,40
|
78,05
|
79,40
|
78,95
|
| 12/08/2024 |
1.325.880 |
%
|
78,95
|
78,25
|
79,175
|
78,30
|
| 09/08/2024 |
1.042.698 |
%
|
79,025
|
77,65
|
79,50
|
77,80
|
| 08/08/2024 |
1.937.555 |
%
|
77,45
|
77,00
|
78,40
|
78,10
|
| 07/08/2024 |
2.257.873 |
%
|
78,35
|
77,225
|
78,60
|
78,10
|
| 06/08/2024 |
2.190.202 |
%
|
77,00
|
76,45
|
78,05
|
77,475
|
| 05/08/2024 |
4.413.962 |
%
|
76,05
|
74,65
|
77,50
|
76,775
|
| 02/08/2024 |
4.665.100 |
%
|
78,80
|
77,50
|
79,20
|
77,55
|
| 01/08/2024 |
3.430.843 |
%
|
79,40
|
79,40
|
81,275
|
79,60
|
| 31/07/2024 |
2.091.732 |
%
|
81,20
|
80,35
|
82,35
|
80,50
|
| 30/07/2024 |
1.895.779 |
%
|
80,30
|
80,30
|
81,40
|
80,80
|
| 29/07/2024 |
2.852.765 |
%
|
79,85
|
79,775
|
81,525
|
80,60
|
| 26/07/2024 |
2.765.514 |
%
|
79,35
|
79,00
|
81,075
|
80,75
|
| 25/07/2024 |
4.436.205 |
%
|
85,10
|
78,65
|
85,10
|
80,25
|
| 24/07/2024 |
2.051.187 |
%
|
84,60
|
83,75
|
85,10
|
84,575
|
| 23/07/2024 |
2.831.862 |
%
|
83,75
|
83,75
|
84,30
|
84,00
|
| 22/07/2024 |
2.584.759 |
%
|
84,75
|
84,30
|
88,75
|
84,55
|
| 19/07/2024 |
1.804.509 |
%
|
83,90
|
83,50
|
84,15
|
83,65
|
| 18/07/2024 |
2.915.860 |
%
|
83,35
|
83,35
|
85,50
|
84,80
|
| 17/07/2024 |
1.613.018 |
%
|
83,05
|
82,55
|
84,50
|
84,05
|
| 16/07/2024 |
2.159.652 |
%
|
83,30
|
82,90
|
83,80
|
83,05
|
| 15/07/2024 |
1.407.232 |
%
|
82,85
|
82,75
|
83,95
|
83,30
|
| 12/07/2024 |
1.676.864 |
%
|
84,10
|
82,85
|
84,35
|
83,60
|
| 11/07/2024 |
1.492.308 |
%
|
82,95
|
82,75
|
84,45
|
84,40
|
