Mercado abrirá em 9 h 19 min

Raymond James Financial, Inc. (0KU1.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
125,47+1,11 (+0,89%)
No fechamento: 05:59PM BST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024123,39125,51123,39125,47125,47132
23 de mai. de 2024124,90124,90121,94124,36124,36375
22 de mai. de 2024125,24125,24123,37123,37123,374
21 de mai. de 2024125,24125,24124,86124,86124,867
20 de mai. de 2024125,02125,95125,02125,71125,71204
17 de mai. de 2024125,92126,17125,89126,17126,17277
16 de mai. de 2024126,61126,61126,36126,36126,362
15 de mai. de 2024127,47128,21127,02127,79127,7959
14 de mai. de 2024127,53127,53126,59126,59126,5983
13 de mai. de 2024------
10 de mai. de 2024125,28125,47125,28125,47125,47298
09 de mai. de 2024125,40125,40125,17125,17125,17104.487
08 de mai. de 2024125,54125,54125,44125,44125,442
07 de mai. de 2024126,18126,18126,18126,18126,185
03 de mai. de 2024124,73125,02124,11124,11124,11243
02 de mai. de 2024122,76123,78122,58122,91122,91680
01 de mai. de 2024------
30 de abr. de 2024------
29 de abr. de 2024122,40123,93122,40123,54123,543
26 de abr. de 2024121,54122,79121,54121,63121,6341
25 de abr. de 2024120,88121,28117,77118,95118,95251
24 de abr. de 2024127,30128,14127,30127,64127,64260
23 de abr. de 2024125,72127,20125,72127,20127,202
22 de abr. de 2024123,60126,26123,35126,26126,2626.148
19 de abr. de 2024122,96123,12122,96123,03123,03112
18 de abr. de 2024122,08123,38122,08123,38123,3872
17 de abr. de 2024123,89123,89122,60122,60122,60288
16 de abr. de 2024122,51122,51121,31122,23122,2396
15 de abr. de 2024124,51124,64123,08123,08123,08314
12 de abr. de 2024124,05124,26123,22123,22123,22465
11 de abr. de 2024125,79125,79125,22125,54125,54229
10 de abr. de 2024126,70127,18126,70127,15127,1528
09 de abr. de 2024129,42129,99127,62127,62127,6225.981
08 de abr. de 2024129,55129,55129,55129,55129,55-
05 de abr. de 2024127,95128,93127,86128,93128,93195
04 de abr. de 2024130,46130,79130,31130,33130,33169
03 de abr. de 2024129,60129,71129,38129,71129,7181
02 de abr. de 2024128,51128,57127,50127,50127,50292
28 de mar. de 2024127,50128,14127,34127,71127,71205
28 de mar. de 20240.45 Dividendo
27 de mar. de 2024126,57126,57126,19126,37125,92412
26 de mar. de 2024126,46126,46125,90125,90125,452
25 de mar. de 2024125,94127,16125,06126,78126,33179
22 de mar. de 2024126,10126,40125,92126,17125,72708
21 de mar. de 2024123,95125,15123,68125,14124,69434
20 de mar. de 2024120,95121,77120,95121,70121,2733
19 de mar. de 2024120,86122,02120,86122,02121,5914
18 de mar. de 2024121,41121,41120,86120,91120,48293
15 de mar. de 2024120,31121,28120,30121,28120,84174
14 de mar. de 2024120,59120,77119,51119,51119,08420
13 de mar. de 2024120,03120,62120,03120,62120,1911
12 de mar. de 2024------
11 de mar. de 2024119,24120,20118,26118,26117,8438
08 de mar. de 2024121,12122,01121,12121,68121,25190
07 de mar. de 2024122,34122,36121,62121,67121,23167
06 de mar. de 2024122,34122,34120,92121,05120,62276
05 de mar. de 2024122,03122,03122,03122,03121,5910
04 de mar. de 2024121,83121,83121,83121,83121,402
01 de mar. de 2024120,65120,65119,45119,77119,34172
29 de fev. de 2024121,26121,36119,86119,86119,43378
28 de fev. de 2024120,01120,51120,01120,46120,035
27 de fev. de 2024119,13119,20119,13119,20118,78104.488
26 de fev. de 2024119,27119,38118,77118,96118,5415
23 de fev. de 2024118,89119,95118,87119,31118,89110
22 de fev. de 2024118,13118,59118,05118,59118,17179
21 de fev. de 2024116,17116,27116,17116,27115,8675
20 de fev. de 2024116,97118,21116,62116,63116,222.402
19 de fev. de 2024------
16 de fev. de 2024118,44119,06117,80119,02118,60102
15 de fev. de 2024119,01119,01117,75119,01118,59114
14 de fev. de 2024115,05115,91115,05115,70115,2958
13 de fev. de 2024115,76116,39113,97113,97113,57181
12 de fev. de 2024115,40117,51115,40117,51117,09134
09 de fev. de 2024112,33112,64112,03112,53112,13201
08 de fev. de 2024111,28111,28110,87110,87110,48295
07 de fev. de 2024111,01111,31110,98110,99110,60109
06 de fev. de 2024112,77112,77111,71111,72111,3250
05 de fev. de 2024111,01112,43111,01111,61111,21354
02 de fev. de 2024111,90112,98110,81112,98112,58268
01 de fev. de 2024109,83109,83109,04109,61109,22101
31 de jan. de 2024112,17112,17112,17112,17111,772
30 de jan. de 2024111,31113,08111,31112,42112,028
29 de jan. de 2024113,42113,42111,95111,95111,554
26 de jan. de 2024113,85116,05113,85113,99113,5849
25 de jan. de 2024116,08116,08110,71111,39110,99164
24 de jan. de 2024114,64115,33113,95113,95113,543
23 de jan. de 2024------
22 de jan. de 2024112,05112,95112,00112,95112,5512
19 de jan. de 2024109,22110,49109,22110,49110,1050
18 de jan. de 2024109,20109,43108,73108,82108,44375
17 de jan. de 2024108,87109,21108,87109,21108,82-
16 de jan. de 2024109,13109,13107,11107,94107,5688.325
15 de jan. de 2024------
12 de jan. de 2024110,98111,05109,03109,41109,0246
11 de jan. de 2024------
10 de jan. de 2024111,60111,60111,60111,60111,204
09 de jan. de 2024110,74110,74110,40110,43110,048
08 de jan. de 2024111,65111,65111,65111,65111,259
05 de jan. de 2024110,17111,97110,17111,97111,587.244
04 de jan. de 2024110,87110,87110,87110,87110,4777
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...