BiG | O banco que entende os seus valores.

United Utilities Group PLC (UU/)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025	280.963	0,83%	1.128,00	1.121,50	1.131,50	1.128,00
19/05/2025	261.877	0,79%	1.115,00	1.106,50	1.124,00	1.118,75
16/05/2025	378.551	1,05%	1.099,00	1.092,50	1.111,50	1.110,00
15/05/2025	583.029	2,90%	1.099,25	1.043,50	1.103,00	1.098,50
14/05/2025	320.028	0,28%	1.057,00	1.052,00	1.071,50	1.067,50
13/05/2025	371.205	-1,39%	1.081,50	1.060,00	1.088,00	1.064,50
12/05/2025	293.849	-2,55%	1.113,50	1.071,00	1.117,00	1.079,50
09/05/2025	333.742	-0,11%	1.106,50	1.101,50	1.116,50	1.107,75
08/05/2025	367.545	-2,21%	1.132,75	1.108,50	1.132,75	1.109,00
07/05/2025	296.591	0,04%	1.138,00	1.125,50	1.140,00	1.134,00
06/05/2025	299.579	1,12%	1.131,50	1.123,50	1.137,00	1.133,50
02/05/2025	238.801	-1,02%	1.128,50	1.112,00	1.129,50	1.121,00
01/05/2025	136.481	0,44%	1.125,00	1.121,50	1.136,25	1.132,50
30/04/2025	503.056	1,08%	1.114,00	1.112,50	1.131,50	1.127,50
29/04/2025	436.294	0,47%	1.116,25	1.108,25	1.120,50	1.115,50
28/04/2025	317.642	0,89%	1.106,50	1.101,50	1.116,50	1.110,25
25/04/2025	329.919	0,27%	1.103,50	1.094,00	1.105,50	1.100,50
24/04/2025	321.008	0,37%	1.097,50	1.087,25	1.110,00	1.097,50
23/04/2025	473.931	-1,91%	1.120,50	1.087,00	1.120,50	1.093,50
22/04/2025	553.140	0,41%	1.107,50	1.100,00	1.120,50	1.114,75
17/04/2025	356.393	0,07%	1.104,50	1.094,50	1.111,25	1.110,25
16/04/2025	294.982	0,82%	1.111,50	1.101,00	1.113,50	1.109,50
15/04/2025	389.803	2,04%	1.080,00	1.078,50	1.101,00	1.100,50
14/04/2025	328.455	1,22%	1.065,50	1.061,50	1.080,50	1.078,50
11/04/2025	599.778	1,77%	1.057,00	1.044,50	1.075,00	1.065,50
10/04/2025	491.386	3,97%	1.029,00	1.015,00	1.058,50	1.047,00
09/04/2025	551.602	-2,47%	1.015,00	995,20	1.022,50	1.007,00
08/04/2025	882.894	3,60%	989,00	964,40	1.036,00	1.032,50
07/04/2025	1.107.576	-5,45%	1.032,50	995,80	1.042,00	996,60
04/04/2025	1.090.975	-1,66%	1.083,50	1.054,00	1.102,00	1.054,00
03/04/2025	528.881	4,87%	1.033,00	1.030,00	1.087,00	1.071,75
02/04/2025	193.415	0,44%	1.013,00	1.010,00	1.025,00	1.022,00
01/04/2025	223.306	0,84%	1.010,00	1.009,50	1.023,50	1.017,50
31/03/2025	322.430	0,00%	1.007,50	1.000,50	1.015,50	1.009,00
28/03/2025	452.156	3,06%	982,20	980,60	1.011,00	1.009,00
27/03/2025	387.236	-0,91%	988,60	978,10	995,30	979,00
26/03/2025	218.596	0,98%	978,00	971,80	988,20	988,00
25/03/2025	201.210	0,67%	973,60	973,60	982,40	978,40
24/03/2025	165.982	-0,93%	980,00	968,40	983,40	971,90
21/03/2025	281.963	-1,15%	991,60	979,80	994,00	981,00
20/03/2025	315.442	1,95%	977,20	977,20	992,40	992,40
19/03/2025	405.628	-0,73%	982,80	972,20	983,20	973,40
18/03/2025	325.702	-1,07%	990,40	974,00	992,00	980,60
17/03/2025	399.669	-0,20%	994,60	988,20	1.001,50	991,20
14/03/2025	424.446	1,24%	983,80	979,60	993,80	993,20
13/03/2025	327.335	0,12%	975,60	971,80	982,00	981,00
12/03/2025	306.057	-1,05%	991,20	973,00	991,20	979,80
11/03/2025	547.613	1,04%	983,20	983,20	994,60	990,20
10/03/2025	629.960	2,51%	958,60	956,60	983,00	980,00
07/03/2025	732.632	0,99%	947,40	937,40	970,00	956,00
06/03/2025	432.206	0,28%	940,60	932,60	948,40	946,60
05/03/2025	439.258	-3,00%	967,20	942,80	967,60	944,00
04/03/2025	559.131	1,06%	967,40	966,80	983,60	973,20
03/03/2025	274.693	-1,63%	971,60	959,40	975,80	963,00
28/02/2025	337.684	1,48%	962,20	962,20	982,60	979,00
27/02/2025	369.890	-0,91%	969,00	961,20	973,40	964,70
26/02/2025	260.764	-0,25%	975,00	966,20	978,40	973,60
25/02/2025	232.866	-0,26%	976,40	974,00	986,80	976,00
24/02/2025	385.143	1,82%	966,00	966,00	980,20	978,50
21/02/2025	311.734	-0,62%	963,40	958,00	970,40	961,00
20/02/2025	433.166	-0,96%	976,60	963,00	980,60	967,00
19/02/2025	290.694	-0,23%	977,20	967,20	983,80	976,40
18/02/2025	411.404	-1,37%	995,40	973,80	995,80	978,60
17/02/2025	147.353	0,26%	990,20	985,20	992,60	992,20
14/02/2025	269.853	-0,26%	992,40	985,60	998,20	989,60
13/02/2025	203.004	0,81%	989,40	982,60	997,20	992,20
12/02/2025	310.786	-1,73%	1.002,00	982,20	1.005,50	984,20
11/02/2025	227.596	0,00%	1.010,00	1.000,75	1.018,25	1.001,50
10/02/2025	254.516	0,76%	995,20	994,00	1.005,00	1.001,50
07/02/2025	597.568	-0,90%	998,20	991,40	1.006,00	994,00
06/02/2025	409.273	-0,91%	1.015,50	1.002,00	1.027,50	1.003,00
05/02/2025	295.549	0,87%	1.004,50	997,20	1.015,50	1.012,25
04/02/2025	412.774	-0,25%	1.006,00	996,20	1.011,00	1.003,50
03/02/2025	646.221	-1,52%	1.011,50	996,00	1.017,00	1.006,00
31/01/2025	571.173	-0,24%	1.023,00	1.018,00	1.036,50	1.021,50
30/01/2025	498.984	1,94%	998,20	995,30	1.026,00	1.024,00
29/01/2025	1.286.235	2,52%	1.001,00	971,20	1.010,00	1.004,50
28/01/2025	338.596	0,80%	976,00	973,80	988,60	979,80
27/01/2025	297.082	0,32%	967,80	967,80	986,00	972,00
24/01/2025	266.972	-1,11%	982,80	963,40	988,20	968,90
23/01/2025	397.311	0,47%	971,80	971,20	988,60	979,80
22/01/2025	502.977	-2,68%	998,40	971,60	998,40	975,20
21/01/2025	574.764	0,64%	993,20	983,20	1.002,75	1.002,00
20/01/2025	251.502	-0,22%	998,00	988,40	999,20	995,60
17/01/2025	523.808	1,01%	994,40	990,00	1.002,50	997,80
16/01/2025	552.218	0,98%	976,80	965,20	988,20	987,80
15/01/2025	714.623	4,38%	950,80	950,80	980,20	978,20
14/01/2025	511.745	-1,88%	953,60	928,00	954,20	937,20
13/01/2025	727.115	0,11%	954,20	948,20	959,40	955,20
09/01/2025	655.326	-0,53%	980,00	954,20	986,60	954,20
08/01/2025	1.131.137	-4,83%	1.021,50	965,00	1.021,50	977,40
07/01/2025	416.060	-0,34%	1.035,50	1.020,00	1.038,00	1.027,00
06/01/2025	245.127	-1,10%	1.041,00	1.026,00	1.046,50	1.030,50
03/01/2025	174.966	-1,19%	1.049,50	1.042,00	1.055,00	1.042,00
02/01/2025	137.010	0,38%	1.052,50	1.046,50	1.059,00	1.054,50
31/12/2024	0	0,65%	1.041,00	1.041,00	1.052,50	1.050,50
30/12/2024	138.858	-0,45%	1.048,00	1.037,50	1.052,50	1.043,75
27/12/2024	243.951	0,24%	1.042,50	1.036,00	1.050,00	1.048,50
26/12/2024	0	0,72%	1.040,50	1.040,50	1.048,00	1.046,00
24/12/2024	0	0,72%	1.040,50	1.038,50	1.048,00	1.038,50