Mercado fechado

Cintas Corporation (0HYJ.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
763,61+2,66 (+0,35%)
No fechamento: 07:07PM BST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 2024759,00762,10755,50762,10762,10199
25 de jul. de 2024756,74762,77755,00760,95760,95519
24 de jul. de 2024756,00767,11756,00757,75757,7585
23 de jul. de 2024772,26772,26762,46762,46762,4636.676
22 de jul. de 2024766,88770,99759,86770,79770,79591
19 de jul. de 2024758,75767,90755,67757,01757,01897
18 de jul. de 2024774,00774,00745,71765,69765,691.710
17 de jul. de 2024723,79725,32720,50722,62722,62134
16 de jul. de 2024720,42726,35718,12722,97722,97207
15 de jul. de 2024719,93725,02716,40716,40716,40268
12 de jul. de 2024721,17726,04719,37725,58725,58351
11 de jul. de 2024719,27723,52716,22716,22716,22115
10 de jul. de 2024711,69716,15709,01713,24713,24191
09 de jul. de 2024714,10714,99711,90712,19712,19191
08 de jul. de 2024713,77714,44707,28709,20709,20209
05 de jul. de 2024702,67709,78697,38709,49709,49100
04 de jul. de 2024------
03 de jul. de 2024703,22704,19700,51702,51702,51295
02 de jul. de 2024689,28702,68689,28702,68702,68185
01 de jul. de 2024711,12711,12696,00697,63697,63259
28 de jun. de 2024711,64714,50708,05708,05708,0517.413
27 de jun. de 2024706,00709,87706,00707,54707,54227
26 de jun. de 2024713,93713,93703,21704,43704,43408
25 de jun. de 2024711,00719,43707,02710,35710,3522.873
24 de jun. de 2024708,00713,21707,37711,53711,53138
21 de jun. de 2024709,05710,17704,15710,17710,17166
20 de jun. de 2024713,96713,96705,52707,83707,83769
19 de jun. de 2024------
18 de jun. de 2024707,38713,28705,97712,98712,98869
17 de jun. de 2024692,30707,37692,30706,66706,66173
14 de jun. de 2024689,05694,28686,21694,28694,2858
13 de jun. de 2024688,09689,34683,78687,38687,38230
12 de jun. de 2024686,95694,28686,95693,45693,45428
11 de jun. de 2024682,40685,82679,88683,61683,6141.134
10 de jun. de 2024679,33682,81677,84681,59681,59297
07 de jun. de 2024687,53687,53680,59683,21683,21244
06 de jun. de 2024682,06685,93680,05680,05680,05164
05 de jun. de 2024677,68688,88677,68685,64685,64188
04 de jun. de 2024674,55683,71671,20683,71683,7134.923
03 de jun. de 2024681,21682,64673,13673,63673,63293
31 de mai. de 2024666,86670,54665,73670,54670,54144
30 de mai. de 2024662,54668,59660,76668,59668,5974
29 de mai. de 2024666,64666,84659,95665,54665,54263
28 de mai. de 2024681,53683,00668,87669,25669,25251
24 de mai. de 2024691,82696,89680,55683,57683,57377
23 de mai. de 2024704,21705,76696,68696,68696,68153
22 de mai. de 2024699,14702,86696,78697,12697,12150
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
13 de mai. de 2024703,83705,72692,17693,17693,17286
10 de mai. de 2024698,49702,28698,14701,38701,38243
09 de mai. de 2024690,54695,55690,54694,96694,9670
08 de mai. de 2024696,49696,49689,50690,50690,5089
07 de mai. de 2024691,61696,50689,97694,04694,04155
03 de mai. de 2024667,28673,63666,01673,63673,63194
02 de mai. de 2024661,04667,20648,85659,07659,07596
01 de mai. de 2024660,89664,78656,34663,73663,7360
30 de abr. de 2024663,76670,38662,57663,07663,07174
29 de abr. de 2024665,72666,39662,16666,22666,22124
26 de abr. de 2024662,96666,85660,00666,85666,8547
25 de abr. de 2024664,26668,05658,16666,25666,25116
24 de abr. de 2024660,47666,18660,47663,22663,22188
23 de abr. de 2024665,00669,29665,00668,18668,18106.105
22 de abr. de 2024667,47668,68663,43666,63666,6336
19 de abr. de 2024663,10668,32662,01662,01662,01345
18 de abr. de 2024667,56669,28664,50664,50664,5063
17 de abr. de 2024671,34674,11666,51667,18667,18161
16 de abr. de 2024670,75670,75664,70666,28666,2813.340
15 de abr. de 2024675,55678,48665,14665,14665,14310
12 de abr. de 2024673,48674,19665,49667,55667,55251
11 de abr. de 2024673,26673,26666,01672,34672,3495
10 de abr. de 2024675,60675,60667,20671,25671,25216
09 de abr. de 2024680,03682,24672,52675,41675,4113.325
08 de abr. de 2024676,15678,76670,81678,52678,5271
05 de abr. de 2024677,61677,61666,53672,80672,80112
04 de abr. de 2024687,78689,51676,02676,02676,02478
03 de abr. de 2024675,00680,26674,26680,26680,26226
02 de abr. de 2024678,27682,08676,26676,37676,37440
28 de mar. de 2024690,00690,00680,96684,23684,23448
27 de mar. de 2024636,39704,33636,39680,16680,16906
26 de mar. de 2024637,40638,45632,53635,53635,53895
25 de mar. de 2024640,25644,79636,87638,85638,85156
22 de mar. de 2024642,58646,01636,72637,17637,17214
21 de mar. de 2024636,75644,60635,95644,60644,60316
20 de mar. de 2024630,00635,44627,60635,44635,44121
19 de mar. de 2024625,95627,60622,77626,40626,40133
18 de mar. de 2024630,83633,51627,63628,93628,93321
15 de mar. de 2024627,86630,57623,76623,98623,98147
14 de mar. de 2024625,00630,30621,93630,30630,30510
13 de mar. de 2024626,54626,54620,07622,91622,91146
12 de mar. de 2024623,71626,63622,95625,49625,49170
11 de mar. de 2024625,89628,38616,95621,48621,48840
08 de mar. de 2024626,81629,17624,12628,88628,88136
07 de mar. de 2024628,00631,62628,00631,62631,6273
06 de mar. de 2024628,64629,88626,37626,75626,75280
05 de mar. de 2024623,38623,74621,58622,60622,6051
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...