Direct Line Insurance Group PLC (DLG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/12/2024	1.057.592	-0,30%	231,60	228,60	232,20	230,70
02/12/2024	1.691.966	-1,20%	233,60	229,60	237,20	231,40
29/11/2024	2.907.660	4,46%	227,80	226,60	235,00	234,20
28/11/2024	6.283.738	41,14%	210,40	210,40	230,20	224,20
27/11/2024	686.398	0,16%	164,50	157,10	164,50	158,85
26/11/2024	349.740	-0,19%	156,90	156,90	159,10	158,60
25/11/2024	239.771	0,51%	158,10	156,10	159,00	158,90
22/11/2024	343.072	2,07%	156,10	155,60	158,40	158,10
21/11/2024	369.322	0,32%	151,50	151,50	156,10	154,90
20/11/2024	319.849	-0,19%	155,70	153,50	155,70	154,40
19/11/2024	218.454	-1,53%	156,80	153,30	157,40	154,70
18/11/2024	250.266	-0,63%	158,85	157,00	159,20	157,10
15/11/2024	353.696	-0,38%	158,30	156,80	159,00	158,10
14/11/2024	569.619	3,52%	153,20	153,20	158,80	158,70
13/11/2024	755.955	0,33%	152,00	151,90	155,80	153,30
12/11/2024	1.322.546	-5,15%	148,50	147,90	157,20	152,80
11/11/2024	583.794	-1,95%	167,80	159,70	167,80	161,10
08/11/2024	525.787	0,00%	165,40	162,20	165,40	164,30
07/11/2024	310.888	0,09%	163,90	162,30	166,50	164,30
06/11/2024	247.571	0,28%	165,80	163,50	170,00	164,15
05/11/2024	241.323	-0,12%	163,50	162,90	164,90	163,70
04/11/2024	143.216	-0,06%	164,10	163,70	165,20	163,90
01/11/2024	278.942	0,24%	163,30	162,20	164,50	164,00
31/10/2024	251.839	-2,39%	166,10	162,30	166,40	163,60
30/10/2024	404.397	0,84%	165,00	165,00	171,60	167,60
29/10/2024	448.163	-1,25%	167,80	165,10	168,70	166,20
28/10/2024	436.477	-0,94%	170,10	167,50	171,00	168,30
25/10/2024	286.046	-0,76%	171,10	169,10	173,00	169,90
24/10/2024	592.578	-0,75%	172,20	170,50	174,80	171,20
23/10/2024	359.109	-1,20%	175,60	171,40	175,70	172,50
22/10/2024	410.548	-1,80%	176,10	169,60	176,10	174,60
21/10/2024	206.795	-1,11%	178,75	177,70	181,80	177,80
18/10/2024	206.154	0,00%	180,30	178,85	181,60	179,80
17/10/2024	590.843	2,22%	174,00	174,00	180,10	179,80
16/10/2024	1.112.591	-2,93%	176,10	172,30	178,10	175,90
15/10/2024	747.689	0,95%	177,50	177,20	181,80	181,20
14/10/2024	375.748	-0,83%	178,90	178,90	181,00	179,50
11/10/2024	765.306	-0,71%	182,50	180,80	183,05	181,00
10/10/2024	592.704	1,00%	179,55	179,55	184,50	182,30
09/10/2024	414.985	0,67%	179,00	178,50	181,80	180,50
08/10/2024	368.412	-1,16%	180,10	177,90	180,30	179,30
07/10/2024	727.670	-0,44%	185,00	181,30	185,00	181,40
04/10/2024	552.365	0,00%	181,90	181,40	184,30	182,20
03/10/2024	507.788	-0,49%	182,60	179,60	183,10	182,20
02/10/2024	331.695	-1,29%	183,30	181,70	185,10	183,10
01/10/2024	501.578	-0,59%	187,20	184,10	187,50	185,50
30/09/2024	482.121	0,11%	186,20	184,50	187,10	186,60
27/09/2024	315.097	0,76%	186,50	184,70	186,80	186,40
26/09/2024	322.143	3,29%	180,90	180,80	185,00	185,00
25/09/2024	379.909	-0,03%	176,70	176,50	180,70	179,10
24/09/2024	140.586	0,48%	177,40	177,40	180,30	179,15
23/09/2024	144.789	-0,11%	177,80	174,60	178,50	178,30
20/09/2024	462.126	0,45%	176,90	175,00	178,60	178,50
19/09/2024	837.127	1,31%	176,50	176,40	179,20	177,70
18/09/2024	424.603	-0,43%	176,70	174,45	176,80	175,40
17/09/2024	597.018	0,06%	177,70	175,90	178,40	176,15
16/09/2024	335.658	-2,14%	178,60	175,70	179,70	176,05
13/09/2024	751.278	1,12%	179,20	176,70	180,90	179,90
12/09/2024	875.337	-0,89%	178,50	176,60	179,20	177,90
11/09/2024	355.287	-2,23%	182,30	178,80	183,80	179,50
10/09/2024	682.936	2,06%	178,95	178,95	186,80	183,60
09/09/2024	472.485	-2,02%	184,20	178,50	185,50	179,90
06/09/2024	828.846	-2,91%	187,90	182,40	187,90	183,60
05/09/2024	944.472	0,00%	188,40	188,40	192,80	189,10
04/09/2024	1.550.894	-2,48%	187,00	185,80	196,40	189,10
03/09/2024	659.899	1,52%	190,40	190,20	194,80	193,90
02/09/2024	195.151	0,18%	189,50	189,10	194,90	191,00
30/08/2024	588.503	-0,34%	192,40	188,80	192,80	190,65
29/08/2024	478.813	1,22%	189,70	188,90	191,70	191,30
28/08/2024	778.630	1,29%	190,30	186,60	190,60	189,00
27/08/2024	163.693	1,08%	185,40	185,40	188,90	186,60
26/08/2024	0	-2,43%	184,80	183,10	187,20	184,60
23/08/2024	327.217	-2,43%	184,80	183,10	187,20	184,60
22/08/2024	321.869	1,83%	188,30	186,00	189,20	189,20
21/08/2024	449.105	-0,16%	185,10	183,00	186,80	185,80
20/08/2024	231.325	-0,53%	186,90	184,90	187,70	186,10
19/08/2024	109.608	0,11%	186,70	186,70	188,20	187,10
16/08/2024	131.603	-0,53%	186,10	185,30	188,90	186,90
15/08/2024	337.684	2,18%	189,00	186,30	190,00	187,90
14/08/2024	402.493	2,74%	180,60	178,90	184,00	183,90
13/08/2024	597.369	2,23%	175,30	174,90	179,90	179,00
12/08/2024	861.967	0,20%	174,60	174,00	175,80	175,10
09/08/2024	841.562	0,14%	175,70	174,75	178,20	174,75
08/08/2024	226.215	-1,47%	175,20	174,20	177,10	174,50
07/08/2024	829.215	1,67%	174,00	173,40	177,90	177,10
06/08/2024	395.147	1,10%	171,90	171,80	175,30	174,20
05/08/2024	638.286	-3,90%	175,10	171,00	175,30	172,30
02/08/2024	723.244	-3,00%	184,95	178,50	185,20	179,30
01/08/2024	341.097	-1,88%	188,20	183,60	189,60	184,85
31/07/2024	410.052	-0,95%	190,00	188,00	192,00	188,40
30/07/2024	303.007	0,58%	190,50	189,80	192,70	190,20
29/07/2024	229.461	1,18%	187,80	187,80	192,10	189,10
26/07/2024	484.026	2,13%	183,10	181,90	187,40	186,90
25/07/2024	413.406	-1,93%	186,50	181,50	186,50	183,00
24/07/2024	200.697	-0,45%	189,30	186,00	189,40	186,60
23/07/2024	255.321	-0,24%	189,70	186,90	189,70	187,45
22/07/2024	144.700	0,37%	186,40	186,30	188,90	187,90
19/07/2024	108.239	-2,45%	189,20	186,50	190,40	187,20
18/07/2024	328.931	0,95%	191,30	190,00	192,80	191,90
17/07/2024	256.735	0,11%	188,90	188,90	192,80	190,10