Mercado abrirá em 6 h 22 min

Sampo Oyj (0HAG.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
40,90+0,24 (+0,59%)
No fechamento: 08:02AM BST
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202439,5439,7039,4239,5639,56493.934
02 de jul. de 202440,1240,0139,4639,9539,9533.056
01 de jul. de 202440,0840,3040,0040,1440,142.157.595
28 de jun. de 202439,8340,1239,8140,0340,03958.602
27 de jun. de 202439,5239,8039,5439,5839,5892.179
26 de jun. de 202440,2940,0839,3939,5739,5772.349
25 de jun. de 202440,3340,6140,0340,2840,28321.091
24 de jun. de 202439,7840,3939,7740,0240,02543.513
21 de jun. de 2024------
20 de jun. de 202439,6740,2439,6739,8839,881.432.917
19 de jun. de 202438,9739,6438,7439,1539,15504.487
18 de jun. de 202438,7838,9938,4838,6838,68549.481
17 de jun. de 202438,4638,8537,8838,3038,301.122.839
14 de jun. de 202439,6439,7239,0939,2939,2911.903
13 de jun. de 202439,8739,8739,3639,6339,63254.208
12 de jun. de 202439,5639,9839,5539,8739,87368.390
11 de jun. de 202439,9539,9339,4139,6539,6593.218
10 de jun. de 202440,3540,4939,8139,8839,8821.744
07 de jun. de 202440,3540,4540,1940,3740,3744.439
06 de jun. de 202440,3440,3540,0440,3540,35355.967
05 de jun. de 202440,0440,4340,0240,2740,271.943.936
04 de jun. de 202439,8639,9439,5839,9039,90823.655
03 de jun. de 202439,4940,3239,5639,9239,9237.349
31 de mai. de 202439,9440,2539,4440,0340,032.566.495
30 de mai. de 202440,3140,3339,8840,1840,1833.268
29 de mai. de 202440,4040,5840,1640,4040,4018.229
28 de mai. de 202440,8840,9840,4340,5340,53114.848
24 de mai. de 202440,3540,8340,3940,7940,7927.389
23 de mai. de 202440,7640,7940,4040,4640,4617.814
22 de mai. de 202440,7640,9440,5140,6940,6927.157
21 de mai. de 202440,2240,7740,1540,7740,77519.789
20 de mai. de 202440,5440,5640,2940,3740,3716.574
17 de mai. de 202440,4440,5940,3140,5440,543.187.028
16 de mai. de 202440,1040,6040,1940,1940,1916.077
15 de mai. de 202439,5640,1439,6240,0540,0586.391
14 de mai. de 202439,6939,6339,3439,4439,4447.373
13 de mai. de 202439,7540,0039,5339,7439,74303.458
10 de mai. de 202438,7639,4338,7339,1639,163.032.464
09 de mai. de 2024------
08 de mai. de 202437,7138,6537,9738,5538,552.621.743
07 de mai. de 202438,4338,5137,6637,6637,66944.829
03 de mai. de 202437,7638,0037,5137,7837,789.294
02 de mai. de 202437,8737,9137,3837,8737,8719.512
01 de mai. de 202437,9237,9237,9237,9237,9226.434
30 de abr. de 202438,4038,4337,7537,9037,90174.810
29 de abr. de 202438,0938,6238,0938,4138,41349.357
26 de abr. de 202438,0538,4238,0138,0438,0484.400
26 de abr. de 20241.8 Dividendo
25 de abr. de 202440,4140,4239,4839,7937,9910.090.640
24 de abr. de 202440,7140,7040,3340,3838,56223.198
23 de abr. de 202440,4040,7640,2740,7138,871.045.693
22 de abr. de 202439,9040,3339,8040,2938,479.351.018
19 de abr. de 202439,4839,8839,2739,8738,0775.561
18 de abr. de 202439,6539,7739,4539,6737,883.315.756
17 de abr. de 202439,4440,1439,2139,9738,162.588.518
16 de abr. de 202439,5739,9139,3339,4137,6366.834
15 de abr. de 202439,5139,7339,3739,6837,88341.659
12 de abr. de 202439,4639,6739,2039,4137,6383.664
11 de abr. de 202439,3339,7739,1939,4737,682.562.782
10 de abr. de 202439,6039,7039,1939,4237,6497.807
09 de abr. de 202439,6939,9839,5239,8438,04816.734
08 de abr. de 202439,9039,9239,6239,7137,91183.320
05 de abr. de 202439,0739,9339,0239,5737,781.306.166
04 de abr. de 202439,5339,6539,1339,3937,61311.941
03 de abr. de 202439,4839,7039,3439,4837,69186.175
02 de abr. de 202439,4739,7439,4139,5937,80159.722
28 de mar. de 202440,1040,2139,4039,5137,73334.142
27 de mar. de 202440,3740,6440,2040,4238,59300.001
26 de mar. de 202440,5040,6340,3140,4638,63146.066
25 de mar. de 202440,1740,5439,8440,0238,211.103.354
22 de mar. de 202440,4240,3840,1540,2538,4354.448
21 de mar. de 202440,4040,4740,0440,1938,3797.146
20 de mar. de 202440,4040,4740,2540,2538,4325.672
19 de mar. de 202440,6640,8740,2840,4838,6580.687
18 de mar. de 202440,9941,0040,3340,6238,79171.858
15 de mar. de 202440,6641,0540,6240,9839,1321.795
14 de mar. de 202440,4440,7240,3140,5538,721.279.637
13 de mar. de 202440,2240,6640,2540,4738,6468.705
12 de mar. de 202440,1340,3639,9039,9738,1616.124
11 de mar. de 202439,8840,2439,7940,0638,251.236.344
08 de mar. de 202439,5939,9639,4939,8338,03195.380
07 de mar. de 202440,6040,6339,5740,5338,7076.686
06 de mar. de 202441,3741,3339,8040,6538,82202.381
05 de mar. de 202440,9441,5641,0841,1439,2861.428
04 de mar. de 202441,2841,3440,9741,2439,3770.097
01 de mar. de 202441,3741,5141,3041,4439,56926.412
29 de fev. de 202440,9441,3740,8741,0939,231.043.997
28 de fev. de 202441,1241,3540,8841,0639,21540.547
27 de fev. de 202441,2941,3540,9941,1539,29190.665
26 de fev. de 202441,1741,5640,9841,4039,53108.886
23 de fev. de 202441,3841,3840,7541,1839,31153.833
22 de fev. de 202441,6941,7941,3341,6039,7244.966
21 de fev. de 202441,4441,6441,4441,5139,63116.784
20 de fev. de 202441,2441,5241,2541,4039,5390.620
19 de fev. de 202441,4841,5341,0641,2839,42141.205
16 de fev. de 202440,8841,5340,9441,0339,1759.903
15 de fev. de 202440,5440,9240,6240,8138,96106.588
14 de fev. de 202440,6140,6240,0640,2038,3853.228
13 de fev. de 202440,0640,7140,0140,5438,71151.918
12 de fev. de 202439,9240,1339,7140,0438,2357.811
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...