J Sainsbury PLC (SBRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	1.300.855	4,58%	256,95	255,90	262,80	262,50
20-03-2023	913.466	0,56%	248,30	245,60	252,00	251,00
17-03-2023	1.380.683	-1,96%	255,80	248,10	256,00	249,60
16-03-2023	1.170.050	0,71%	255,30	253,00	258,50	254,60
15-03-2023	1.414.063	-1,56%	257,40	249,90	258,40	252,80
14-03-2023	1.380.184	0,79%	255,00	252,50	257,60	256,80
13-03-2023	1.789.889	-1,89%	260,00	253,30	260,60	254,80
10-03-2023	1.344.930	-0,92%	261,25	257,70	261,85	259,70
09-03-2023	907.695	-0,68%	263,80	260,60	264,10	262,10
08-03-2023	967.785	0,57%	263,50	259,80	264,10	263,90
07-03-2023	1.071.643	-1,09%	265,60	262,00	265,60	262,40
06-03-2023	924.912	0,45%	264,90	263,10	266,80	265,30
03-03-2023	1.538.371	-0,57%	266,20	263,80	266,70	264,10
02-03-2023	621.800	-0,11%	264,60	263,80	266,60	265,60
01-03-2023	999.018	-1,19%	268,80	264,90	269,20	265,90
28-02-2023	1.037.367	-0,92%	270,60	267,30	271,90	269,10
27-02-2023	872.254	3,27%	264,70	264,30	272,10	271,60
24-02-2023	1.208.451	-0,42%	264,20	262,60	264,70	263,00
23-02-2023	738.732	0,65%	263,00	262,80	264,90	264,10
22-02-2023	758.348	-0,08%	262,50	260,10	263,20	262,40
21-02-2023	936.147	-0,19%	263,90	261,10	264,70	262,60
20-02-2023	1.086.271	-0,72%	264,80	261,90	266,10	263,10
17-02-2023	722.153	0,23%	264,00	263,50	266,50	265,00
16-02-2023	834.048	-0,19%	265,30	263,20	266,30	264,40
15-02-2023	1.117.062	0,04%	265,50	261,60	266,40	264,90
14-02-2023	834.593	1,69%	260,90	260,80	265,90	264,80
13-02-2023	657.236	0,04%	259,90	259,10	261,40	260,40
10-02-2023	683.074	-1,77%	265,00	259,20	265,50	260,30
09-02-2023	773.455	0,15%	264,50	263,30	267,30	265,00
08-02-2023	950.001	-0,90%	267,00	264,60	268,80	264,60
07-02-2023	1.655.851	0,04%	267,40	265,90	269,70	267,00
06-02-2023	803.008	0,11%	266,10	264,80	267,60	266,90
03-02-2023	1.171.189	-0,52%	267,20	264,90	269,40	266,60
02-02-2023	1.555.335	1,44%	263,90	263,90	269,20	268,00
01-02-2023	2.265.940	0,84%	261,90	260,70	265,60	264,20
31-01-2023	1.805.618	0,12%	262,20	258,50	263,10	262,00
30-01-2023	3.518.921	4,43%	252,50	251,80	261,85	261,70
27-01-2023	2.592.000	4,85%	248,60	247,60	254,80	250,60
26-01-2023	1.768.086	0,38%	239,50	238,40	240,90	239,00
25-01-2023	1.358.652	-1,33%	240,90	237,80	244,10	238,10
24-01-2023	1.303.214	-1,35%	246,80	241,00	246,80	241,30
23-01-2023	784.392	0,78%	244,60	243,00	245,80	244,60
20-01-2023	1.789.175	0,66%	243,10	241,30	244,05	242,70
19-01-2023	1.185.932	-0,17%	242,10	239,10	242,55	241,10
18-01-2023	1.111.209	-0,70%	244,10	241,30	244,80	241,50
17-01-2023	1.424.242	-0,37%	242,80	240,60	243,70	243,20
16-01-2023	1.002.635	1,73%	241,50	241,10	245,30	244,10
13-01-2023	1.874.540	-1,58%	245,85	239,90	246,80	239,95
12-01-2023	2.148.219	1,67%	243,85	238,90	245,25	243,80
11-01-2023	3.285.287	-2,02%	243,90	237,70	243,90	239,80
10-01-2023	2.328.599	-1,03%	248,30	243,70	249,90	244,75
09-01-2023	1.941.994	1,60%	244,35	242,80	248,90	247,30
06-01-2023	1.266.420	1,67%	239,80	239,10	244,90	243,40
05-01-2023	2.042.375	1,96%	236,80	236,50	241,00	239,40
04-01-2023	2.080.527	4,15%	225,90	225,60	236,30	234,80
03-01-2023	1.593.237	3,04%	219,50	219,50	226,60	225,45
02-01-2023	256.102	0,37%	218,80	217,70	220,10	218,80
30-12-2022	256.102	0,37%	218,80	217,70	220,10	218,80
29-12-2022	905.794	0,09%	217,80	216,00	218,70	218,00
28-12-2022	1.219.569	-1,09%	220,30	217,55	220,30	217,80
27-12-2022	345.563	0,23%	220,70	219,50	221,90	220,20
23-12-2022	345.563	0,23%	220,70	219,50	221,90	220,20
22-12-2022	493.853	-0,63%	222,20	219,30	223,50	219,70
21-12-2022	916.054	0,23%	221,60	220,20	223,25	221,10
20-12-2022	907.633	-0,14%	218,70	218,70	222,60	220,60
19-12-2022	807.746	2,17%	217,40	216,80	222,00	220,90
16-12-2022	1.945.951	-1,19%	218,00	214,50	221,50	216,20
15-12-2022	1.330.625	-0,73%	219,60	218,20	221,40	218,80
14-12-2022	1.028.958	-0,90%	223,10	217,90	223,10	220,40
13-12-2022	1.362.811	0,36%	221,90	218,90	226,20	222,40
12-12-2022	974.504	-2,25%	225,00	219,20	225,10	221,60
09-12-2022	1.644.728	0,98%	225,35	224,50	227,70	226,70
08-12-2022	1.311.027	-0,93%	225,70	222,25	226,00	224,50
07-12-2022	1.467.640	0,44%	225,75	224,50	227,70	226,60
06-12-2022	1.136.535	0,45%	225,80	224,00	226,50	225,60
05-12-2022	1.046.103	0,99%	223,10	221,00	225,20	224,60
02-12-2022	1.444.942	0,09%	221,50	220,60	225,40	222,40
01-12-2022	1.521.198	-0,05%	224,20	221,30	226,10	222,20
30-11-2022	2.077.787	-0,49%	223,60	220,20	224,60	222,30
29-11-2022	1.147.258	-0,40%	224,40	222,40	225,10	223,40
28-11-2022	786.737	-0,18%	224,50	223,10	226,30	224,30
25-11-2022	501.256	-0,44%	225,90	223,00	225,90	224,70
24-11-2022	1.260.155	0,76%	224,50	223,50	227,10	225,70
23-11-2022	2.097.550	1,04%	220,50	217,70	224,40	224,00
22-11-2022	1.865.473	2,40%	217,00	217,00	223,10	221,70
21-11-2022	1.232.109	-0,28%	216,90	215,00	217,70	216,50
18-11-2022	1.390.733	2,70%	211,60	210,50	217,20	217,10
17-11-2022	898.229	0,48%	212,20	210,00	213,40	211,40
16-11-2022	1.827.595	-2,55%	216,90	209,10	217,30	210,40
15-11-2022	1.611.342	-2,18%	219,40	215,80	219,50	215,90
14-11-2022	1.775.461	0,87%	217,20	217,20	221,60	220,70
11-11-2022	2.343.966	3,01%	211,90	211,10	219,10	218,80
10-11-2022	2.412.835	-3,19%	215,20	208,00	215,20	212,40
09-11-2022	3.340.341	0,18%	219,40	215,10	219,90	219,40
08-11-2022	2.785.715	0,51%	218,10	216,10	220,00	219,00
07-11-2022	2.631.853	4,31%	208,70	207,80	219,40	217,90
04-11-2022	2.935.647	-1,46%	207,60	205,80	211,10	208,90
03-11-2022	4.654.750	6,83%	202,30	199,30	212,50	212,00
02-11-2022	3.167.432	-1,02%	199,40	196,95	200,85	198,45
01-11-2022	2.940.120	2,77%	196,05	196,05	201,40	200,50