Mercado abrirá em 4 h 19 min

Teleperformance SE (0J6X.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
330,58+6,50 (+2,01%)
A partir de 05:19PM GMT. Mercado aberto.
Período:
28 de fev. de 2023 - 28 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de fev. de 2024130,57133,31129,80133,06133,06110.793
26 de fev. de 2024133,20134,25129,95130,56130,5646.676
23 de fev. de 2024133,10133,60131,20132,77132,77148.669
22 de fev. de 2024134,20135,50132,50133,59133,5970.052
21 de fev. de 2024133,88135,25133,35133,50133,5059.775
20 de fev. de 2024134,63135,60132,90134,00134,0057.180
19 de fev. de 2024135,15136,15134,10134,90134,9039.404
16 de fev. de 2024137,00141,05134,85137,09137,0985.192
15 de fev. de 2024135,40136,95133,90136,16136,16154.117
14 de fev. de 2024135,00137,15134,15134,91134,91129.903
13 de fev. de 2024139,25140,45133,90136,09136,0997.186
12 de fev. de 2024139,30141,30137,60139,77139,77156.405
09 de fev. de 2024140,40141,65138,20138,65138,65103.363
08 de fev. de 2024142,20142,75140,40141,22141,22101.147
07 de fev. de 2024144,88144,50140,34141,44141,4452.807
06 de fev. de 2024142,77145,65141,25144,40144,40101.872
05 de fev. de 2024142,10144,00140,65142,81142,8149.371
02 de fev. de 2024146,00144,05139,25142,20142,2025.662
01 de fev. de 2024144,52146,55139,25143,05143,05106.535
31 de jan. de 2024150,00149,75145,55146,36146,3644.124
30 de jan. de 2024148,00150,05146,85148,73148,73152.082
29 de jan. de 2024148,35149,40145,40147,77147,77116.236
26 de jan. de 2024147,30148,70142,85148,26148,26148.945
25 de jan. de 2024153,88154,15142,95144,61144,6179.351
24 de jan. de 2024149,93153,60148,65152,57152,5774.845
23 de jan. de 2024145,40150,30143,70148,55148,5586.848
22 de jan. de 2024145,00145,95141,35143,76143,76104.192
19 de jan. de 2024134,40143,25135,65142,06142,06203.337
18 de jan. de 2024129,68132,80127,70131,90131,90113.306
17 de jan. de 2024133,00132,80127,75128,48128,4892.286
16 de jan. de 2024135,52136,75131,75132,91132,9170.680
15 de jan. de 2024140,00140,40135,60136,49136,4968.208
12 de jan. de 2024135,00139,75132,30138,62138,6292.301
11 de jan. de 2024131,30137,40131,25135,14135,14116.196
10 de jan. de 2024132,40130,75128,00128,85128,8550.316
09 de jan. de 2024132,57133,75125,60126,50126,5058.088
08 de jan. de 2024130,00132,30128,60131,20131,2032.214
05 de jan. de 2024130,25130,75127,65130,03130,0345.215
04 de jan. de 2024129,20130,25127,50130,06130,0654.690
03 de jan. de 2024132,77133,60126,50127,95127,9563.786
02 de jan. de 2024132,20134,30131,05133,32133,32172.623
29 de dez. de 2023134,05134,65126,60132,74132,7458.350
28 de dez. de 2023133,40134,20132,45134,10134,1028.907
27 de dez. de 2023133,00135,25132,50133,10133,1018.172
22 de dez. de 2023136,77136,90132,05133,35133,3527.803
21 de dez. de 2023130,52136,85129,65136,05136,0575.938
20 de dez. de 2023129,45131,60128,20130,83130,8375.852
19 de dez. de 2023124,82129,01123,85129,00129,00115.219
18 de dez. de 2023122,53127,05121,40124,60124,6092.747
15 de dez. de 2023122,00123,70121,15122,65122,65142.775
14 de dez. de 2023117,78123,25115,65121,90121,90287.749
13 de dez. de 2023117,20119,05116,30117,53117,53185.164
12 de dez. de 2023118,05120,50117,58118,64118,64118.737
11 de dez. de 2023116,78118,20115,85117,80117,80139.785
08 de dez. de 2023118,35120,40117,15118,05118,0589.402
07 de dez. de 2023121,53120,40115,30117,90117,9060.906
06 de dez. de 2023123,30124,35120,99121,02121,02133.420
05 de dez. de 2023123,68124,45122,85123,84123,84207.717
04 de dez. de 2023127,45129,20123,69123,80123,8045.114
01 de dez. de 2023129,52130,25126,60127,97127,9735.548
30 de nov. de 2023130,20130,85127,95128,53128,53109.972
29 de nov. de 2023129,15131,05128,15130,34130,3492.687
28 de nov. de 2023130,00130,90127,75128,97128,97202.673
27 de nov. de 2023130,52131,75130,00130,34130,3427.494
24 de nov. de 2023130,10131,65129,30130,87130,8727.049
23 de nov. de 2023130,40131,20128,90130,00130,0011.372
22 de nov. de 2023132,00133,20130,80131,92131,9293.827
21 de nov. de 2023133,40135,75132,20133,97133,97163.710
20 de nov. de 2023134,77136,25134,10134,93134,9343.401
17 de nov. de 2023133,77137,90132,65135,80135,80180.874
16 de nov. de 2023134,40135,75132,70133,54133,5477.437
15 de nov. de 2023132,00136,75131,45134,37134,37158.788
14 de nov. de 2023125,10133,50125,20130,00130,00100.084
13 de nov. de 2023126,00127,80124,15125,88125,8898.658
10 de nov. de 2023127,57127,90123,50124,79124,7999.452
09 de nov. de 2023126,78128,00125,25127,25127,25215.638
08 de nov. de 2023125,40129,30123,30127,37127,37150.507
07 de nov. de 2023113,00124,40113,00118,80118,80294.964
06 de nov. de 2023124,68124,75119,75121,19121,19120.570
03 de nov. de 2023117,35125,10116,20122,53122,53159.876
02 de nov. de 2023112,20118,10110,65117,06117,0691.356
01 de nov. de 2023108,40111,95105,20110,66110,66361.807
31 de out. de 2023106,15108,30105,20107,72107,72127.971
30 de out. de 2023102,43107,20102,05105,94105,94106.437
27 de out. de 202397,00103,0097,66100,51100,51101.878
26 de out. de 2023104,90109,4096,6299,5999,59212.217
25 de out. de 2023114,40115,50108,60111,33111,3387.200
24 de out. de 2023115,78116,95113,25114,43114,43138.056
23 de out. de 2023117,57119,50113,20114,45114,4549.262
20 de out. de 2023118,00119,20116,50118,18118,18160.254
19 de out. de 2023117,30119,10116,05118,83118,83131.679
18 de out. de 2023118,40119,20117,00119,05119,05163.632
17 de out. de 2023118,20119,80117,10117,90117,90180.204
16 de out. de 2023115,00119,05116,00118,24118,2444.275
13 de out. de 2023118,57119,25117,05118,24118,24110.013
12 de out. de 2023120,10120,70118,50119,67119,6733.699
11 de out. de 2023120,10122,10118,80119,63119,6359.443
10 de out. de 2023115,00121,50116,65120,09120,0965.053
09 de out. de 2023116,00117,75116,15117,07117,0790.566
06 de out. de 2023115,25117,60113,65117,35117,3576.276
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...