Mercado fechado

Arthur J. Gallagher & Co. (0ITL.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
247,15-1,14 (-0,46%)
No fechamento: 05:32PM BST
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mai. de 2024246,76247,52246,76247,15247,15355
28 de mai. de 2024249,74252,04248,59248,59248,59352
24 de mai. de 2024250,89251,93250,12251,51251,51211
23 de mai. de 2024254,66256,47250,94251,23251,231.011
22 de mai. de 2024257,98259,23256,42257,63257,63214
21 de mai. de 2024257,34257,81253,30257,81257,81383
20 de mai. de 2024257,67258,57256,16256,86256,86436
17 de mai. de 2024255,62257,55255,31255,96255,96186
16 de mai. de 2024253,00255,70251,27254,64254,64114
15 de mai. de 2024250,27252,85250,27252,56252,56259
14 de mai. de 2024250,00250,70247,60250,13250,13247
13 de mai. de 2024250,67251,65249,23250,04250,0444
10 de mai. de 2024248,30250,67248,05250,67250,67188
09 de mai. de 2024244,50247,02244,18246,91246,91176
08 de mai. de 2024245,54246,76245,17245,58245,582.955
07 de mai. de 2024244,50244,71242,87244,12244,12277
03 de mai. de 2024235,28239,79235,28236,20236,20130
02 de mai. de 2024239,34240,93237,80239,00239,00450
01 de mai. de 2024234,00240,07234,00240,07240,07192
30 de abr. de 2024233,98234,30230,25232,92232,92345
29 de abr. de 2024233,79234,11230,87233,46233,4635.833
26 de abr. de 2024246,10246,10232,89234,90234,90342
25 de abr. de 2024236,32236,69234,26236,34236,3474
24 de abr. de 2024237,52239,09235,79236,25236,25147
23 de abr. de 2024238,68239,00238,01238,40238,4081
22 de abr. de 2024238,21239,96238,21239,88239,88625
19 de abr. de 2024235,01236,06234,13235,91235,91331
18 de abr. de 2024233,61235,72233,23234,40234,40284
17 de abr. de 2024231,43232,94231,12231,12231,1238.478
16 de abr. de 2024232,20233,80231,82232,23232,23453
15 de abr. de 2024237,26237,57233,93233,93233,931.071
12 de abr. de 2024239,40239,40234,11234,75234,751.180
11 de abr. de 2024239,96239,96236,99239,37239,37256
10 de abr. de 2024238,20241,25238,20239,60239,60524
09 de abr. de 2024244,51244,99242,43242,87242,8746.031
08 de abr. de 2024244,07244,34242,93243,75243,7545.681
05 de abr. de 2024239,67245,87239,67243,54243,54340
04 de abr. de 2024246,71247,71242,99242,99242,991.338
03 de abr. de 2024245,56247,17245,23246,55246,55458
02 de abr. de 2024248,32248,32245,64245,64245,643.571
28 de mar. de 2024248,17250,20247,56250,12250,12600
27 de mar. de 2024247,47248,69246,08246,08246,08601
26 de mar. de 2024245,58247,35243,85246,89246,8948.234
25 de mar. de 2024246,55247,22245,58245,58245,58453
22 de mar. de 2024251,43252,25247,88247,88247,88890
21 de mar. de 2024255,69255,76251,66251,88251,88557
20 de mar. de 2024254,42255,97253,00255,97255,97200
19 de mar. de 2024253,95255,18252,49252,95252,95425
18 de mar. de 2024251,97255,07250,09254,43254,431.101
15 de mar. de 2024252,17254,74250,87253,56253,56983
14 de mar. de 2024254,24255,96253,65254,78254,781.227
13 de mar. de 2024255,45255,68253,52254,54254,54415
12 de mar. de 2024252,97254,09252,04252,65252,65211
11 de mar. de 2024251,51252,39250,22252,39252,39267
08 de mar. de 2024248,68251,17248,68251,17251,17231
07 de mar. de 2024248,85250,16248,06250,16250,16170
06 de mar. de 2024245,31248,36245,31247,77247,77721
05 de mar. de 2024242,42243,88241,36243,88243,88558
04 de mar. de 2024242,55242,96241,95242,96242,96342
01 de mar. de 2024243,54244,33242,56243,33243,33269
29 de fev. de 2024244,50245,49241,58243,95243,95323
29 de fev. de 20240.6 Dividendo
28 de fev. de 2024243,93245,97243,65245,73245,13281
27 de fev. de 2024243,07244,04242,02242,51241,9224.608
26 de fev. de 2024245,21246,29244,01244,02243,42252
23 de fev. de 2024245,16245,35244,46244,46243,87244
22 de fev. de 2024241,93244,74240,85244,63244,04297
21 de fev. de 2024242,77243,28238,90239,09238,5198
20 de fev. de 2024237,41241,65237,29241,51240,92656
19 de fev. de 2024------
16 de fev. de 2024240,55242,47240,22241,23240,64485
15 de fev. de 2024238,80241,35237,23240,94240,35415
14 de fev. de 2024236,46238,75236,44237,78237,20526
13 de fev. de 2024237,33238,32234,25236,14235,561.709
12 de fev. de 2024238,65239,30235,63236,39235,81404
09 de fev. de 2024236,09238,67236,09238,67238,09831
08 de fev. de 2024236,06237,71234,75237,71237,12315
07 de fev. de 2024234,71236,36232,94235,12234,55664
06 de fev. de 2024237,15237,88234,28234,49233,92226
05 de fev. de 2024232,51235,67232,16235,67235,092.857
02 de fev. de 2024233,10234,33231,87232,57232,00830
01 de fev. de 2024231,59231,59227,68228,76228,20124
31 de jan. de 2024231,43233,75231,41231,94231,37285
30 de jan. de 2024229,42231,05228,38231,05230,492.707
29 de jan. de 2024232,96232,96229,70230,51229,951.179
26 de jan. de 2024230,17233,36227,13232,80232,23621
25 de jan. de 2024240,02240,85235,97236,31235,731.777
24 de jan. de 2024241,30241,30239,79239,93239,3415.966
23 de jan. de 2024237,55241,02237,55239,21238,63230
22 de jan. de 2024238,79239,85237,63238,68238,1037.329
19 de jan. de 2024239,28239,76237,87239,72239,1350.143
18 de jan. de 2024232,33235,88232,15235,88235,31694
17 de jan. de 2024236,10236,63233,44234,41233,84819
16 de jan. de 2024235,49236,91233,26233,90233,333.031
15 de jan. de 2024------
12 de jan. de 2024233,35234,29232,71233,87233,301.176
11 de jan. de 2024230,90231,35229,60230,28229,72316
10 de jan. de 2024226,14229,00225,82229,00228,445.485
09 de jan. de 2024226,96227,60224,34225,79225,24543
08 de jan. de 2024225,96226,44225,02226,44225,88358
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...