Mercado fechado

Autoliv, Inc. (0HJH.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
123,89-1,71 (-1,36%)
No fechamento: 06:50PM BST
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de mai. de 2024123,00124,23123,00124,23124,231
07 de mai. de 2024123,76125,87123,76125,60125,60128
03 de mai. de 2024121,77122,72121,77122,38122,38233
02 de mai. de 2024120,93122,03120,93122,03122,03252
01 de mai. de 2024120,02121,26119,12121,02121,02301
30 de abr. de 2024120,00121,61118,52121,61121,61203
29 de abr. de 2024122,14122,28121,31121,71121,71107
26 de abr. de 2024121,63125,68120,30121,54121,541.698
25 de abr. de 2024116,27116,27115,48115,91115,9111
24 de abr. de 2024117,85118,75117,43118,75118,7513
23 de abr. de 2024117,64118,24117,12118,24118,241
22 de abr. de 2024116,36116,36116,20116,20116,203
19 de abr. de 2024114,49115,21114,49114,69114,698
18 de abr. de 2024115,79115,79115,79115,79115,794.121
17 de abr. de 2024116,41116,41115,56115,56115,562
16 de abr. de 2024115,69115,97114,34115,97115,97330
15 de abr. de 2024117,06117,06116,35116,35116,357
12 de abr. de 2024116,10116,28115,58115,58115,58103
11 de abr. de 2024117,91118,07117,01117,01117,01156
10 de abr. de 2024118,01118,32117,79117,79117,7924
09 de abr. de 2024121,20121,23120,57121,21121,2121
08 de abr. de 2024119,83121,17119,55120,62120,62789
05 de abr. de 2024118,78119,50118,54119,50119,5099
04 de abr. de 2024120,37120,37120,37120,37120,373
03 de abr. de 2024118,94118,94118,94118,94118,94202
02 de abr. de 2024120,41120,41117,40117,40117,40162
28 de mar. de 2024121,87121,96121,17121,66121,66197
27 de mar. de 2024120,36121,68119,52121,68121,68144
26 de mar. de 2024122,31122,31121,61122,29122,29214
25 de mar. de 2024123,87124,22122,97122,97122,97109
22 de mar. de 2024122,61123,17122,38123,14123,14103
21 de mar. de 2024121,88121,88121,88121,88121,888
20 de mar. de 2024119,40120,10119,40119,75119,75157
19 de mar. de 2024120,31120,31119,30119,30119,3082
18 de mar. de 2024119,88120,02119,20119,61119,6137
15 de mar. de 2024121,08121,38120,37120,37120,3717
14 de mar. de 2024123,03123,03121,55121,76121,7660
13 de mar. de 2024121,08122,35121,08122,24122,24374
12 de mar. de 2024118,66119,80118,66119,80119,806
11 de mar. de 2024117,13119,22117,13119,22119,221
11 de mar. de 20240.68 Dividendo
08 de mar. de 2024119,75119,96118,75119,25118,5763
07 de mar. de 2024118,36119,99118,36119,13118,4582
06 de mar. de 2024117,43117,98117,29117,98117,3121
05 de mar. de 2024116,87117,92116,87117,53116,86342
04 de mar. de 2024115,50117,90115,50117,90117,23151
01 de mar. de 2024116,34116,83115,88116,65115,9828
29 de fev. de 2024115,61116,06115,54116,06115,4046
28 de fev. de 2024114,10114,47113,72113,72113,07288
27 de fev. de 2024113,66115,13113,66114,80114,154
26 de fev. de 2024112,75113,33112,57112,57111,9347
23 de fev. de 2024112,35112,73112,35112,73112,09148
22 de fev. de 2024111,64111,64111,42111,42110,78100
21 de fev. de 2024109,52110,05109,52110,05109,4218
20 de fev. de 2024109,90110,13109,69109,69109,0610
19 de fev. de 2024------
16 de fev. de 2024112,58113,02112,45112,45111,816
15 de fev. de 2024110,83111,58110,56110,56109,9313
14 de fev. de 2024110,03110,03110,03110,03109,409
13 de fev. de 2024108,28108,28107,83108,28107,665
12 de fev. de 2024110,49110,49110,30110,30109,675
09 de fev. de 2024110,03110,03110,03110,03109,402
08 de fev. de 2024109,47109,79109,47109,79109,163
07 de fev. de 2024110,12110,12110,12110,12109,492
06 de fev. de 2024110,68110,68110,14110,14109,511
05 de fev. de 2024109,34109,36108,56109,36108,7453
02 de fev. de 2024110,48112,35110,48112,35111,71168
01 de fev. de 2024108,97110,84108,97109,57108,9521
31 de jan. de 2024109,73109,73108,92109,10108,4833
30 de jan. de 2024109,25109,97109,19109,24108,61246
29 de jan. de 2024108,00109,61107,88109,61108,9819
26 de jan. de 2024105,59109,90105,59108,98108,35116
25 de jan. de 2024102,09102,68102,09102,68102,0998
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 2024103,95104,15103,57103,57102,983
19 de jan. de 2024102,42102,42101,83102,03101,45211
18 de jan. de 2024103,57103,57103,52103,52102,935
17 de jan. de 2024103,73103,73100,99100,99100,4160
16 de jan. de 2024103,65103,65102,54102,54101,9581
15 de jan. de 2024------
12 de jan. de 2024105,07106,51104,96104,96104,36187
11 de jan. de 2024104,84105,20103,80104,27103,67166
10 de jan. de 2024103,96103,96103,83103,96103,36100
09 de jan. de 2024104,77104,77104,29104,29103,6932
08 de jan. de 2024103,84105,34103,30105,23104,6365
05 de jan. de 2024103,72104,64103,29104,15103,55169
04 de jan. de 2024102,89102,89102,89102,89102,3052
03 de jan. de 2024108,18108,18105,49105,71105,10106
02 de jan. de 2024110,19110,38108,99109,91109,28114
29 de dez. de 2023110,61111,03109,85110,36109,73143
28 de dez. de 2023110,26110,70110,21110,66110,0344
27 de dez. de 2023110,82110,82110,59110,59109,9645
22 de dez. de 2023108,23109,58108,23109,12108,50283
21 de dez. de 2023106,21107,87106,21107,35106,74984
20 de dez. de 2023105,92107,43105,92107,43106,82141
19 de dez. de 2023104,22105,66104,22105,66105,06214
18 de dez. de 2023103,91104,62103,55104,35103,75148
15 de dez. de 2023103,76103,76103,07103,07102,48-
14 de dez. de 2023103,60106,50103,60105,82105,2284
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...