United Utilities Group PLC (UU/)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
1,14%
|
1.095,75
|
1.095,00
|
1.113,00
|
1.106,00
|
| 17-05-2024 |
356.852 |
1,14%
|
1.095,75
|
1.095,00
|
1.113,00
|
1.106,00
|
| 16-05-2024 |
452.697 |
-1,58%
|
1.100,50
|
1.079,00
|
1.105,00
|
1.093,50
|
| 15-05-2024 |
402.993 |
0,36%
|
1.106,50
|
1.102,50
|
1.124,00
|
1.111,00
|
| 14-05-2024 |
333.956 |
1,56%
|
1.091,00
|
1.088,00
|
1.111,50
|
1.107,00
|
| 13-05-2024 |
305.992 |
-0,46%
|
1.098,50
|
1.090,00
|
1.101,50
|
1.090,00
|
| 10-05-2024 |
239.121 |
-0,46%
|
1.105,50
|
1.093,50
|
1.110,00
|
1.095,00
|
| 09-05-2024 |
134.866 |
1,06%
|
1.088,25
|
1.086,50
|
1.104,00
|
1.100,00
|
| 08-05-2024 |
290.357 |
0,18%
|
1.093,00
|
1.084,50
|
1.095,00
|
1.088,50
|
| 07-05-2024 |
386.232 |
1,54%
|
1.088,50
|
1.080,75
|
1.094,50
|
1.086,50
|
| 06-05-2024 |
0 |
2,00%
|
1.051,00
|
1.049,00
|
1.085,00
|
1.070,00
|
| 03-05-2024 |
373.598 |
2,00%
|
1.051,00
|
1.049,00
|
1.085,00
|
1.070,00
|
| 02-05-2024 |
344.306 |
-0,47%
|
1.052,50
|
1.047,00
|
1.058,00
|
1.049,00
|
| 01-05-2024 |
100.163 |
0,77%
|
1.050,00
|
1.048,50
|
1.060,00
|
1.054,00
|
| 30-04-2024 |
269.193 |
-0,19%
|
1.046,00
|
1.039,50
|
1.052,50
|
1.046,00
|
| 29-04-2024 |
207.214 |
0,79%
|
1.048,00
|
1.038,50
|
1.052,25
|
1.048,00
|
| 26-04-2024 |
172.234 |
0,85%
|
1.033,50
|
1.030,00
|
1.041,25
|
1.039,75
|
| 25-04-2024 |
289.276 |
-0,87%
|
1.040,50
|
1.020,00
|
1.047,00
|
1.031,00
|
| 24-04-2024 |
375.130 |
-0,41%
|
1.038,50
|
1.032,00
|
1.041,00
|
1.040,00
|
| 23-04-2024 |
268.829 |
-0,55%
|
1.054,00
|
1.035,00
|
1.054,50
|
1.044,25
|
| 22-04-2024 |
336.429 |
1,74%
|
1.045,50
|
1.041,00
|
1.056,50
|
1.050,00
|
| 19-04-2024 |
360.651 |
1,50%
|
1.020,50
|
1.016,00
|
1.034,25
|
1.032,00
|
| 18-04-2024 |
242.798 |
1,22%
|
1.011,00
|
1.008,00
|
1.017,00
|
1.016,75
|
| 17-04-2024 |
350.227 |
0,49%
|
995,80
|
991,60
|
1.011,50
|
1.004,50
|
| 16-04-2024 |
528.798 |
-0,64%
|
994,70
|
991,60
|
1.016,00
|
999,60
|
| 15-04-2024 |
208.619 |
-0,94%
|
1.017,50
|
1.000,00
|
1.017,50
|
1.006,00
|
| 12-04-2024 |
502.575 |
2,14%
|
1.001,00
|
999,60
|
1.022,25
|
1.015,50
|
| 11-04-2024 |
577.633 |
-0,12%
|
1.002,00
|
992,20
|
1.010,00
|
994,20
|
| 10-04-2024 |
384.451 |
-1,74%
|
1.017,50
|
990,40
|
1.021,00
|
995,40
|
| 09-04-2024 |
403.583 |
0,20%
|
1.013,00
|
1.003,50
|
1.017,50
|
1.013,00
|
| 08-04-2024 |
330.560 |
-1,13%
|
1.023,00
|
1.003,50
|
1.025,50
|
1.011,00
|
| 05-04-2024 |
406.110 |
-2,48%
|
1.037,50
|
1.019,00
|
1.041,50
|
1.022,50
|
| 04-04-2024 |
309.636 |
1,50%
|
1.036,50
|
1.034,50
|
1.048,50
|
1.048,50
|
| 03-04-2024 |
302.842 |
-0,53%
|
1.038,50
|
1.028,50
|
1.045,50
|
1.033,00
|
| 02-04-2024 |
409.425 |
0,92%
|
1.028,50
|
1.021,00
|
1.043,50
|
1.038,50
|
| 01-04-2024 |
0 |
-1,30%
|
1.049,00
|
1.023,50
|
1.049,00
|
1.029,00
|
| 28-03-2024 |
341.842 |
-1,30%
|
1.049,00
|
1.023,50
|
1.049,00
|
1.029,00
|
| 27-03-2024 |
443.001 |
-0,10%
|
1.042,00
|
1.022,75
|
1.043,00
|
1.042,50
|
| 26-03-2024 |
472.501 |
-1,09%
|
1.053,00
|
1.040,00
|
1.056,50
|
1.043,50
|
| 25-03-2024 |
214.934 |
-0,10%
|
1.052,00
|
1.048,50
|
1.057,25
|
1.055,00
|
| 22-03-2024 |
263.747 |
0,74%
|
1.052,50
|
1.052,00
|
1.062,00
|
1.056,00
|
| 21-03-2024 |
454.769 |
0,07%
|
1.054,00
|
1.042,00
|
1.061,50
|
1.048,25
|
| 20-03-2024 |
284.727 |
2,20%
|
1.025,50
|
1.025,50
|
1.048,50
|
1.047,50
|
| 19-03-2024 |
194.477 |
-0,29%
|
1.021,50
|
1.015,50
|
1.029,50
|
1.025,00
|
| 18-03-2024 |
398.640 |
-2,79%
|
1.054,50
|
1.021,25
|
1.054,50
|
1.028,00
|
| 15-03-2024 |
287.878 |
0,17%
|
1.055,00
|
1.055,00
|
1.066,00
|
1.057,50
|
| 14-03-2024 |
404.954 |
-0,26%
|
1.058,00
|
1.047,50
|
1.065,00
|
1.055,75
|
| 13-03-2024 |
682.079 |
1,63%
|
1.046,50
|
1.046,50
|
1.064,50
|
1.058,50
|
| 12-03-2024 |
578.503 |
-1,47%
|
1.061,00
|
1.041,00
|
1.070,50
|
1.041,50
|
| 11-03-2024 |
211.769 |
0,19%
|
1.057,00
|
1.048,00
|
1.060,50
|
1.057,00
|
| 08-03-2024 |
346.270 |
0,14%
|
1.049,50
|
1.043,50
|
1.059,00
|
1.055,00
|
| 07-03-2024 |
353.754 |
2,28%
|
1.028,50
|
1.024,50
|
1.062,50
|
1.053,50
|
| 06-03-2024 |
318.639 |
0,73%
|
1.017,00
|
1.016,00
|
1.038,00
|
1.030,00
|
| 05-03-2024 |
208.931 |
0,57%
|
1.018,50
|
1.014,00
|
1.026,00
|
1.022,50
|
| 04-03-2024 |
225.815 |
-0,20%
|
1.016,00
|
1.010,00
|
1.023,00
|
1.016,75
|
| 01-03-2024 |
340.009 |
-0,61%
|
1.019,50
|
1.006,00
|
1.027,00
|
1.018,75
|
| 29-02-2024 |
375.534 |
-0,17%
|
1.034,00
|
1.025,00
|
1.043,50
|
1.025,00
|
| 28-02-2024 |
422.045 |
-0,51%
|
1.034,00
|
1.018,00
|
1.037,00
|
1.026,75
|
| 27-02-2024 |
297.978 |
1,13%
|
1.026,50
|
1.022,50
|
1.033,50
|
1.032,00
|
| 26-02-2024 |
323.321 |
-1,45%
|
1.033,00
|
1.019,50
|
1.034,50
|
1.020,50
|
| 23-02-2024 |
155.433 |
-0,48%
|
1.046,75
|
1.031,50
|
1.046,75
|
1.035,50
|
| 22-02-2024 |
302.226 |
-1,05%
|
1.054,50
|
1.038,00
|
1.055,00
|
1.040,50
|
| 21-02-2024 |
187.827 |
-0,02%
|
1.054,50
|
1.046,00
|
1.061,00
|
1.051,50
|
| 20-02-2024 |
297.064 |
1,13%
|
1.041,00
|
1.032,75
|
1.055,50
|
1.051,75
|
| 19-02-2024 |
143.489 |
-0,29%
|
1.041,00
|
1.035,50
|
1.050,00
|
1.040,00
|
| 16-02-2024 |
268.205 |
0,19%
|
1.044,00
|
1.032,50
|
1.048,50
|
1.043,00
|
| 15-02-2024 |
312.335 |
2,01%
|
1.023,50
|
1.021,00
|
1.048,50
|
1.041,00
|
| 14-02-2024 |
470.526 |
-0,29%
|
1.034,00
|
1.012,50
|
1.041,00
|
1.020,50
|
| 13-02-2024 |
349.365 |
-0,94%
|
1.037,00
|
1.022,75
|
1.042,50
|
1.023,50
|
| 12-02-2024 |
280.448 |
1,40%
|
1.017,50
|
1.016,00
|
1.036,50
|
1.033,25
|
| 09-02-2024 |
210.380 |
-0,83%
|
1.025,00
|
1.016,00
|
1.027,50
|
1.019,00
|
| 08-02-2024 |
216.502 |
-1,63%
|
1.044,50
|
1.026,75
|
1.050,50
|
1.027,50
|
| 07-02-2024 |
322.182 |
-0,76%
|
1.050,00
|
1.042,50
|
1.055,50
|
1.044,50
|
| 06-02-2024 |
464.807 |
0,91%
|
1.049,50
|
1.026,00
|
1.053,00
|
1.052,50
|
| 05-02-2024 |
431.675 |
-1,88%
|
1.055,50
|
1.042,50
|
1.064,00
|
1.043,00
|
| 02-02-2024 |
407.935 |
-0,09%
|
1.077,50
|
1.063,00
|
1.084,00
|
1.063,00
|
| 01-02-2024 |
871.253 |
-0,23%
|
1.063,25
|
1.060,25
|
1.075,50
|
1.064,00
|
| 31-01-2024 |
190.478 |
0,85%
|
1.057,00
|
1.050,50
|
1.068,50
|
1.066,50
|
| 30-01-2024 |
232.551 |
0,52%
|
1.050,50
|
1.045,00
|
1.061,50
|
1.057,50
|
| 29-01-2024 |
245.259 |
-0,43%
|
1.051,50
|
1.047,00
|
1.057,50
|
1.052,00
|
| 26-01-2024 |
409.808 |
3,17%
|
1.031,00
|
1.026,50
|
1.057,00
|
1.056,50
|
| 25-01-2024 |
247.409 |
-0,85%
|
1.028,50
|
1.018,75
|
1.031,00
|
1.024,00
|
| 24-01-2024 |
209.180 |
-0,12%
|
1.040,00
|
1.030,25
|
1.047,00
|
1.032,75
|
| 23-01-2024 |
362.825 |
-0,53%
|
1.039,50
|
1.028,25
|
1.039,50
|
1.034,00
|
| 22-01-2024 |
277.509 |
1,96%
|
1.016,25
|
1.016,25
|
1.040,50
|
1.039,50
|
| 19-01-2024 |
287.332 |
0,27%
|
1.021,50
|
1.013,50
|
1.027,50
|
1.019,50
|
| 18-01-2024 |
270.061 |
-1,00%
|
1.027,50
|
1.013,50
|
1.028,00
|
1.016,75
|
| 17-01-2024 |
440.899 |
-2,59%
|
1.046,50
|
1.014,00
|
1.047,50
|
1.027,00
|
| 16-01-2024 |
355.165 |
0,38%
|
1.055,00
|
1.047,00
|
1.062,75
|
1.054,25
|
| 15-01-2024 |
249.963 |
0,36%
|
1.053,00
|
1.045,50
|
1.061,50
|
1.050,25
|
| 12-01-2024 |
191.517 |
1,26%
|
1.036,50
|
1.036,00
|
1.050,50
|
1.046,50
|
| 11-01-2024 |
328.081 |
-1,88%
|
1.060,00
|
1.032,00
|
1.061,00
|
1.033,50
|
| 10-01-2024 |
274.719 |
-0,31%
|
1.050,50
|
1.039,00
|
1.056,00
|
1.053,25
|
| 09-01-2024 |
401.957 |
1,44%
|
1.045,50
|
1.042,00
|
1.059,50
|
1.056,50
|
| 08-01-2024 |
155.335 |
-1,51%
|
1.056,50
|
1.041,00
|
1.056,50
|
1.041,50
|
| 05-01-2024 |
293.319 |
-0,24%
|
1.057,00
|
1.044,50
|
1.064,50
|
1.057,50
|
| 04-01-2024 |
251.547 |
0,90%
|
1.058,00
|
1.047,00
|
1.061,00
|
1.060,00
|
| 03-01-2024 |
349.733 |
0,77%
|
1.046,50
|
1.040,00
|
1.053,00
|
1.050,50
|
| 02-01-2024 |
332.605 |
-1,79%
|
1.060,50
|
1.042,00
|
1.063,50
|
1.042,50
|
| 29-12-2023 |
156.525 |
0,00%
|
1.064,00
|
1.056,50
|
1.066,50
|
1.061,50
|
Por favor leia o