Mercado fechará em 48 mins

Ball Corporation (0HL5.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
67,44-1,01 (-1,48%)
No fechamento: 06:52PM BST
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 202468,9068,9067,4467,4467,44207
24 de mai. de 202468,9369,1368,0568,4568,456.803
23 de mai. de 202470,0570,2268,5168,5168,512.265
22 de mai. de 202469,3970,0369,3869,8869,882.085
21 de mai. de 202470,0070,3069,9170,2170,21443
20 de mai. de 202470,0770,6469,9470,2770,271.287
17 de mai. de 202470,3871,3169,8969,9369,93703
16 de mai. de 202470,5370,7770,1970,7570,751.321
15 de mai. de 202470,6170,7770,3070,5470,54449
14 de mai. de 202469,7170,1369,7169,7769,77287
13 de mai. de 202469,5269,7769,1869,1869,18417
10 de mai. de 202469,6569,7668,9069,0569,05481
09 de mai. de 202470,1770,2169,4469,4769,47202
08 de mai. de 202469,1969,9168,9469,9169,91466
07 de mai. de 202469,0069,5368,9669,1969,191.408
03 de mai. de 202468,6569,1068,4568,5868,58491
02 de mai. de 202469,0069,0068,1268,5268,522.068
01 de mai. de 202469,2469,2468,0268,1168,11154
30 de abr. de 202470,8671,2569,8569,8969,891.044
29 de abr. de 202470,6570,8070,1170,4670,461.740
26 de abr. de 202467,0070,5566,7270,0770,071.870
25 de abr. de 202465,7165,7164,5764,9264,92743
24 de abr. de 202465,5365,5364,5464,5464,54681
23 de abr. de 202464,8265,7664,8265,6465,64297
22 de abr. de 202464,9565,2764,9164,9364,9316.831
19 de abr. de 202464,7265,0164,5864,9164,91964
18 de abr. de 202464,2564,7064,0764,7064,701.763
17 de abr. de 202464,2664,2663,8763,9663,9622
16 de abr. de 202464,5064,5063,5364,3064,30596
15 de abr. de 202466,3466,3464,7364,7364,731.207
12 de abr. de 202465,5466,1365,2465,2465,241.936
11 de abr. de 202466,5266,8266,3166,4766,47524
10 de abr. de 202465,6966,4865,6966,1166,11406
09 de abr. de 202466,8367,5866,6667,2167,21141
08 de abr. de 202466,6967,1166,3766,7966,7936.844
05 de abr. de 202466,1066,7465,9566,2666,26993
04 de abr. de 202466,4166,9666,1966,7466,743.692
03 de abr. de 202467,5067,5067,1267,1267,12314
02 de abr. de 202467,2567,2966,4267,2967,291.368
28 de mar. de 202467,2167,8167,0267,6267,62441
27 de mar. de 202467,2067,2566,6866,8866,881.191
26 de mar. de 202466,6266,7666,2566,6566,651.595
25 de mar. de 202466,4966,6266,1666,2766,273.521
22 de mar. de 202465,9566,2465,3866,2366,231.646
21 de mar. de 202465,3666,0265,0465,6965,691.148
20 de mar. de 202464,7965,4064,0865,4065,40378
19 de mar. de 202464,5665,0764,0864,9964,99953
18 de mar. de 202464,6865,4664,5865,1765,172.634
15 de mar. de 202463,6864,6863,6763,9563,951.244
14 de mar. de 202464,8765,1464,3764,6564,652.400
13 de mar. de 202465,6065,6065,2965,3765,37735
12 de mar. de 202466,1366,2365,0165,0165,01229
11 de mar. de 202465,4666,3165,0166,3166,31609
08 de mar. de 202465,5465,7165,0865,6565,65664
07 de mar. de 202464,6965,0964,3564,6464,641.252
06 de mar. de 202464,3864,4664,0364,4064,40675
05 de mar. de 202464,5264,7964,2764,4164,41750
04 de mar. de 202465,2065,3164,5464,5664,56713
01 de mar. de 202463,7464,1763,2264,0664,06483
29 de fev. de 202463,7864,3262,5463,8763,87799
29 de fev. de 20240.2 Dividendo
28 de fev. de 202462,3863,0962,0962,9462,74299
27 de fev. de 202463,3063,3562,4962,7662,561.190
26 de fev. de 202462,6963,2962,4862,7962,592.276
23 de fev. de 202462,2262,7262,2262,6162,41515
22 de fev. de 202461,6361,7261,4261,5261,33390
21 de fev. de 202461,3762,0061,0561,5361,33191
20 de fev. de 202463,0763,0761,6161,6961,502.335
19 de fev. de 2024------
16 de fev. de 202461,9462,6161,9462,6062,40399
15 de fev. de 202462,0062,5061,6462,0961,89204
14 de fev. de 202460,8662,3760,8661,9861,782.348
13 de fev. de 202459,6359,9958,9459,3859,20504
12 de fev. de 202459,3660,5859,1960,5860,39189
09 de fev. de 202459,0659,2158,2858,2858,09347
08 de fev. de 202458,7559,3058,1359,3059,111.074
07 de fev. de 202458,0058,3457,7958,3258,13196
06 de fev. de 202458,0858,0857,1857,3657,18160
05 de fev. de 202458,6258,6257,7458,1958,011.457
02 de fev. de 202458,6059,0157,2558,6458,46660
01 de fev. de 202458,3259,4854,9258,7158,531.409
31 de jan. de 202456,8156,8556,1156,1155,935.973
30 de jan. de 202456,5656,9356,2456,9056,72719
29 de jan. de 202456,7357,0156,3256,3256,14771
26 de jan. de 202457,1857,5156,5857,4157,233.945
25 de jan. de 202456,4256,6856,1256,6856,50111
24 de jan. de 202457,2157,3456,1056,1255,94181
23 de jan. de 202456,9657,1455,5356,7956,613.033
22 de jan. de 202455,7256,2355,4456,2356,0512
19 de jan. de 202454,9655,0054,2754,4554,284.701
18 de jan. de 202454,7954,8254,4954,7754,60721
17 de jan. de 202454,7655,3454,5154,6854,51624
16 de jan. de 202456,3656,3655,0655,2655,08200.128
15 de jan. de 2024------
12 de jan. de 202457,0457,2756,3856,3956,21468
11 de jan. de 202457,4457,6756,4156,5156,331.334
10 de jan. de 202457,0757,0756,3256,6556,4713.971
09 de jan. de 202456,8957,0656,8156,9756,79522
08 de jan. de 202457,4957,4957,4957,4957,3188
05 de jan. de 202456,5857,2456,5857,0356,841.982
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...