Mercado abrirá em 9 hs

Cintas Corporation (0HYJ.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
697,12-0,88 (-0,13%)
No fechamento: 07:09PM BST
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024699,14702,86697,92701,42701,42150
21 de mai. de 2024697,09698,29693,03698,00698,00195
20 de mai. de 2024689,95697,33688,87696,88696,88243
17 de mai. de 2024689,33692,60686,24686,87686,8772
16 de mai. de 2024694,72695,65691,27691,27691,2776
15 de mai. de 2024689,81694,98689,81691,83691,8381
14 de mai. de 2024690,80692,19684,72686,12686,12557
14 de mai. de 20241.35 Dividendo
13 de mai. de 2024703,83705,72692,17693,17691,82286
10 de mai. de 2024698,49702,28698,14701,38700,01243
09 de mai. de 2024690,54695,55690,54694,96693,6170
08 de mai. de 2024696,49696,49689,50690,50689,1689
07 de mai. de 2024691,61696,50689,97694,04692,69155
03 de mai. de 2024667,28673,63666,01673,63672,32194
02 de mai. de 2024661,04667,20648,85659,07657,79596
01 de mai. de 2024660,89664,78656,34663,73662,4360
30 de abr. de 2024663,76670,38662,57663,07661,78174
29 de abr. de 2024665,72666,39662,16666,22664,92124
26 de abr. de 2024662,96666,85660,00666,85665,5547
25 de abr. de 2024664,26668,05658,16666,25664,95116
24 de abr. de 2024660,47666,18660,47663,22661,93188
23 de abr. de 2024665,00669,29665,00668,18666,88106.105
22 de abr. de 2024667,47668,68663,43666,63665,3336
19 de abr. de 2024663,10668,32662,01662,01660,72345
18 de abr. de 2024667,56669,28664,50664,50663,2163
17 de abr. de 2024671,34674,11666,51667,18665,88161
16 de abr. de 2024670,75670,75664,70666,28664,9813.340
15 de abr. de 2024675,55678,48665,14665,14663,84310
12 de abr. de 2024673,48674,19665,49667,55666,25251
11 de abr. de 2024673,26673,26666,01672,34671,0395
10 de abr. de 2024675,60675,60667,20671,25669,94216
09 de abr. de 2024680,03682,24672,52675,41674,0913.325
08 de abr. de 2024676,15678,76670,81678,52677,2071
05 de abr. de 2024677,61677,61666,53672,80671,49112
04 de abr. de 2024687,78689,51676,02676,02674,70478
03 de abr. de 2024675,00680,26674,26680,26678,93226
02 de abr. de 2024678,27682,08676,26676,37675,05440
28 de mar. de 2024690,00690,00680,96684,23682,90448
27 de mar. de 2024636,39704,33636,39680,16678,84906
26 de mar. de 2024637,40638,45632,53635,53634,29895
25 de mar. de 2024640,25644,79636,87638,85637,61156
22 de mar. de 2024642,58646,01636,72637,17635,93214
21 de mar. de 2024636,75644,60635,95644,60643,34316
20 de mar. de 2024630,00635,44627,60635,44634,20121
19 de mar. de 2024625,95627,60622,77626,40625,18133
18 de mar. de 2024630,83633,51627,63628,93627,71321
15 de mar. de 2024627,86630,57623,76623,98622,77147
14 de mar. de 2024625,00630,30621,93630,30629,07510
13 de mar. de 2024626,54626,54620,07622,91621,70146
12 de mar. de 2024623,71626,63622,95625,49624,27170
11 de mar. de 2024625,89628,38616,95621,48620,27840
08 de mar. de 2024626,81629,17624,12628,88627,66136
07 de mar. de 2024628,00631,62628,00631,62630,3973
06 de mar. de 2024628,64629,88626,37626,75625,53280
05 de mar. de 2024623,38623,74621,58622,60621,3951
04 de mar. de 2024628,35632,04624,81630,84629,61159
01 de mar. de 2024619,93630,43619,93629,29628,06146
29 de fev. de 2024629,78631,16627,90629,58628,35199
28 de fev. de 2024629,78632,27628,15631,24630,0168
27 de fev. de 2024632,03633,94627,63629,95628,7253.179
26 de fev. de 2024634,19634,61631,21633,34632,1121
23 de fev. de 2024632,76633,06630,91630,91629,6880
22 de fev. de 2024623,55627,74623,53627,74626,52201
21 de fev. de 2024616,11618,29614,00617,31616,1175
20 de fev. de 2024615,92619,00611,34612,79611,60176
19 de fev. de 2024------
16 de fev. de 2024618,59621,21618,59620,30619,09123
15 de fev. de 2024616,68620,41614,50620,22619,0154
14 de fev. de 2024605,12609,71605,12607,96606,7829
14 de fev. de 20241.35 Dividendo
13 de fev. de 2024608,83612,31605,64606,91604,38160
12 de fev. de 2024614,10617,98612,00614,39611,83151
09 de fev. de 2024618,13619,01613,74618,38615,80125
08 de fev. de 2024621,72623,01618,25618,52615,94130
07 de fev. de 2024621,50626,00620,01625,79623,18135
06 de fev. de 2024616,01619,72615,30615,30612,74192
05 de fev. de 2024615,92616,86611,16613,26610,70232
02 de fev. de 2024616,03618,00612,03616,70614,13288
01 de fev. de 2024606,50612,33603,95612,33609,77687
31 de jan. de 2024611,38612,85605,02609,20606,66769
30 de jan. de 2024601,20605,78598,84604,87602,3545
29 de jan. de 2024597,80599,42595,82599,42596,9249
26 de jan. de 2024600,90601,99595,88597,89595,40142
25 de jan. de 2024600,54600,54595,00597,61595,12435
24 de jan. de 2024602,74606,07598,91598,91596,41340
23 de jan. de 2024603,00605,97599,55602,65600,14384
22 de jan. de 2024604,00604,00600,51601,34598,83120
19 de jan. de 2024593,30598,96592,68598,96596,46421
18 de jan. de 2024588,89593,63587,00587,76585,31325
17 de jan. de 2024589,66589,66585,83585,83583,3990
16 de jan. de 2024591,18593,55587,78587,78585,33245
15 de jan. de 2024------
12 de jan. de 2024592,61592,61588,35590,34587,88113
11 de jan. de 2024588,76589,98584,16586,97584,52186
10 de jan. de 2024584,51587,33582,02586,16583,721.576
09 de jan. de 2024579,73583,10577,53583,10580,6765
08 de jan. de 2024579,16581,74579,10580,62578,2026
05 de jan. de 2024582,38585,00575,53577,42575,011.217
04 de jan. de 2024584,28586,83583,02586,60584,16206
03 de jan. de 2024589,46595,33583,41583,41580,97138
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...