BiG | O banco que entende os seus valores.

Manchester United PLC Class A (MANU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	189.743	0,07%	14,65	14,2551	14,75	14,42
13/05/2025	94.028	-1,30%	14,50	14,28	14,7172	14,42
12/05/2025	86.961	2,13%	14,40	14,28	14,63	14,61
09/05/2025	110.006	-0,21%	14,49	14,1704	15,00	14,30
08/05/2025	112.484	-0,62%	14,32	14,1704	14,60	14,33
07/05/2025	99.119	2,13%	14,11	13,95	14,59	14,42
06/05/2025	65.227	0,07%	13,98	13,77	14,255	14,12
05/05/2025	71.642	0,28%	14,2262	13,77	14,255	14,11
02/05/2025	90.021	2,18%	13,79	12,1112	14,14	14,07
01/05/2025	79.639	0,15%	13,725	13,58	14,00	13,77
30/04/2025	38.776	-0,94%	13,75	13,59	13,89	13,74
29/04/2025	98.911	0,00%	14,00	13,59	14,08	13,86
28/04/2025	51.904	-0,07%	13,87	13,70	14,06	13,86
25/04/2025	45.391	-0,57%	13,92	13,8148	14,09	13,87
24/04/2025	55.418	-0,71%	14,29	13,88	14,345	13,95
23/04/2025	59.184	-0,57%	13,805	13,76	14,3648	14,05
22/04/2025	55.222	2,69%	13,80	13,63	14,14	14,13
21/04/2025	65.725	-1,01%	14,25	13,62	14,25	13,76
17/04/2025	64.109	0,73%	13,995	13,695	14,08	13,90
16/04/2025	95.963	-1,78%	13,87	13,74	14,1299	13,80
15/04/2025	92.774	1,30%	13,87	13,81	14,12	14,05
14/04/2025	103.729	1,39%	13,73	13,685	14,045	13,87
11/04/2025	92.927	1,48%	13,39	13,265	13,75	13,68
10/04/2025	173.621	0,75%	12,20	13,055	13,50	13,48
09/04/2025	248.415	9,58%	12,20	12,125	13,47	13,38
08/04/2025	226.867	-2,08%	12,685	12,05	12,728	12,21
07/04/2025	222.653	-1,73%	12,32	12,28	13,16	12,49
04/04/2025	319.302	-2,31%	12,73	12,56	12,90	12,71
03/04/2025	290.076	-1,14%	13,00	12,75	13,05	13,01
02/04/2025	116.857	0,53%	13,02	12,99	13,24	13,17
01/04/2025	112.398	0,08%	13,02	12,92	13,19	13,10
31/03/2025	196.038	-2,53%	13,35	13,00	13,30	13,09
28/03/2025	128.555	-2,04%	13,61	13,36	13,70	13,43
27/03/2025	62.268	0,81%	13,55	13,53	13,71	13,71
26/03/2025	89.027	-0,95%	13,68	13,54	13,76	13,57
25/03/2025	133.711	-0,80%	13,85	13,68	13,88	13,70
24/03/2025	112.916	0,36%	13,75	13,62	13,93	13,81
21/03/2025	82.696	-0,65%	13,72	13,69	13,9424	13,76
20/03/2025	72.685	0,15%	13,80	13,72	13,93	13,86
19/03/2025	108.844	2,60%	13,46	13,44	13,84	13,84
18/03/2025	127.253	-1,18%	13,44	13,40	13,58	13,47
17/03/2025	126.769	-0,73%	13,77	13,45	13,8238	13,62
14/03/2025	278.091	3,39%	13,49	13,43	13,835	13,72
13/03/2025	167.545	2,07%	13,50	13,20	13,5001	13,27
12/03/2025	200.678	-2,10%	13,50	13,42	13,9331	13,50
11/03/2025	228.752	1,77%	13,76	13,57	13,939	13,79
10/03/2025	186.136	-2,51%	13,81	13,535	13,94	13,55
07/03/2025	161.388	-0,50%	14,00	13,76	14,025	13,92
06/03/2025	146.994	0,43%	13,72	13,58	14,10	13,99
05/03/2025	279.407	-0,29%	13,95	13,945	14,095	13,95
04/03/2025	170.132	-2,24%	14,25	13,99	14,25	13,99
03/03/2025	334.029	-2,49%	14,79	14,22	14,82	14,31
28/02/2025	89.269	-0,54%	14,68	14,513	14,7699	14,66
27/02/2025	203.851	-0,34%	14,59	14,47	14,78	14,74
26/02/2025	119.391	-1,42%	14,60	14,42	14,92	14,55
25/02/2025	122.991	0,14%	14,60	14,56	14,815	14,76
24/02/2025	133.997	1,87%	14,62	14,37	14,85	14,74
21/02/2025	146.074	-0,96%	14,64	14,30	14,6876	14,47
20/02/2025	206.033	-2,14%	14,91	14,50	14,955	14,61
19/02/2025	342.572	-3,80%	15,52	14,75	15,552	14,93
18/02/2025	130.156	-0,99%	15,69	15,42	15,715	15,52
17/02/2025	75.396	0,00%	15,92	15,66	16,18	15,68
14/02/2025	189.232	-0,51%	15,90	15,66	16,20	15,67
13/02/2025	121.147	-0,69%	15,85	15,72	16,03	15,76
12/02/2025	64.763	-2,88%	16,15	15,86	16,29	15,87
11/02/2025	155.640	-0,12%	16,29	15,83	16,47	16,34
10/02/2025	121.739	1,74%	16,01	15,83	16,43	16,36
07/02/2025	90.014	0,19%	16,065	15,93	16,15	16,08
06/02/2025	70.438	-0,50%	16,065	16,0162	16,1843	16,05
05/02/2025	46.227	0,81%	16,00	15,97	16,22	16,13
04/02/2025	101.855	1,33%	15,735	15,54	16,11	16,00
03/02/2025	71.509	-0,50%	16,14	15,60	15,96	15,79
31/01/2025	139.134	-1,80%	16,235	15,81	16,40	15,87
30/01/2025	161.281	1,70%	15,915	15,8825	16,41	16,16
29/01/2025	121.659	0,57%	15,81	15,695	15,995	15,89
28/01/2025	95.228	-1,80%	16,085	15,80	16,12	15,80
27/01/2025	84.783	-0,89%	16,25	15,90	16,255	16,09
24/01/2025	50.900	0,12%	16,215	16,1573	16,35	16,22
23/01/2025	70.928	0,94%	16,06	15,915	16,2872	16,20
22/01/2025	94.208	-2,07%	16,27	16,015	16,34	16,05
21/01/2025	216.628	2,37%	16,29	15,7957	16,51	16,39
20/01/2025	79.096	0,00%	16,29	15,90	16,39	16,01
17/01/2025	191.982	-1,42%	16,40	15,90	16,44	16,44
16/01/2025	65.221	-0,79%	16,345	16,15	16,35	16,24
15/01/2025	79.251	1,43%	16,50	16,18	16,59	16,37
14/01/2025	90.172	-0,86%	16,29	16,05	16,3388	16,14
13/01/2025	88.625	0,62%	16,10	16,00	16,29	16,28
09/01/2025	83.021	-1,71%	16,89	16,18	16,82	16,18
08/01/2025	83.010	-2,35%	16,87	16,50	16,82	16,71
07/01/2025	88.764	1,37%	16,95	16,75	17,10	17,00
06/01/2025	73.216	-0,71%	16,95	16,75	16,985	16,77
03/01/2025	66.461	-0,53%	17,38	16,80	17,02	16,89
02/01/2025	83.615	-2,13%	17,38	16,85	17,43	16,98
31/12/2024	0	0,29%	17,29	17,29	17,55	17,35
30/12/2024	101.957	1,71%	16,96	16,80	17,61	17,35
27/12/2024	54.820	-0,70%	17,04	16,92	17,165	17,01
26/12/2024	58.782	-0,23%	17,04	17,06	17,2461	17,13
24/12/2024	0	0,65%	17,01	16,9725	17,19	17,17
23/12/2024	72.317	-0,53%	17,06	17,00	17,16	17,06
20/12/2024	91.776	0,52%	17,78	16,985	17,255	17,15