Mercado abrirá em 2 h 10 min

Stanley Black & Decker, Inc. (0L9E.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,76-0,74 (-0,84%)
A partir de 07:09PM BST. Mercado aberto.
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 20240,000,000,0087,7687,76-
21 de mai. de 202489,1789,4288,3088,5088,50297
20 de mai. de 202490,2090,4089,4490,0190,01581
17 de mai. de 202490,3990,4089,4789,7989,791.593
16 de mai. de 202490,7891,0289,4190,0090,00302
15 de mai. de 202493,0093,2391,5191,6191,61243
14 de mai. de 202490,6492,3590,6491,5791,57188
13 de mai. de 202490,0391,3589,9589,9589,95408
10 de mai. de 202488,7289,6188,4689,5189,51395
09 de mai. de 202485,9487,7485,3787,6387,63135
08 de mai. de 202485,8186,6285,8185,9485,94582
07 de mai. de 202487,6488,1387,3887,9787,97186
03 de mai. de 202486,9988,0584,7285,0785,071.235
02 de mai. de 202484,0185,4783,0283,4183,412.795
01 de mai. de 202491,3691,4489,9790,1790,17746
30 de abr. de 202490,2792,3590,2391,7591,75137
29 de abr. de 202491,2191,7490,8591,0991,09148
26 de abr. de 202488,8690,0988,8689,9089,9011
25 de abr. de 202488,8589,4587,6388,8288,82319
24 de abr. de 202490,2491,0489,9590,5390,53111
23 de abr. de 202489,2091,0489,2090,9790,9786
22 de abr. de 202488,6489,7688,5289,7689,76157
19 de abr. de 202489,2189,7588,9689,3889,38294
18 de abr. de 202489,3390,5688,0989,3689,3684.239
17 de abr. de 202490,9891,0789,1489,9389,93990
16 de abr. de 202490,0090,8389,0690,3490,34605
15 de abr. de 202492,6993,0890,7890,8390,833.400
12 de abr. de 202492,6692,7091,7391,9491,94559
11 de abr. de 202493,1093,8792,5393,8793,87112
10 de abr. de 202493,4694,9292,4592,9092,90112
09 de abr. de 202495,3497,8295,2897,1597,15223
08 de abr. de 202495,9896,4695,2495,8995,89252
05 de abr. de 202494,8895,6594,4595,5295,52304
04 de abr. de 202497,3897,9797,0397,9797,972.285
03 de abr. de 202494,5795,7894,5795,7895,78395
02 de abr. de 202494,9994,9994,1094,2194,21164
28 de mar. de 202498,1898,2496,4097,4497,44502
27 de mar. de 202493,9696,5393,8596,5096,50287
26 de mar. de 202494,8595,1893,6393,7393,73123
25 de mar. de 202495,0095,5494,7094,7194,71236
22 de mar. de 202495,9496,5294,5595,0595,05477
21 de mar. de 202492,8495,8692,8395,6695,661.857
20 de mar. de 202490,8892,5490,8892,5492,54176
19 de mar. de 202488,0390,4688,0390,4690,46394
18 de mar. de 202487,6889,4087,1688,1488,14273
15 de mar. de 202489,3589,7988,6789,0289,021.081
14 de mar. de 202491,8392,0489,7689,7889,78639
13 de mar. de 202491,5592,4091,1491,9891,9867
12 de mar. de 202491,8492,5291,4291,4991,4968
11 de mar. de 202490,5391,5790,2191,4691,462.259
08 de mar. de 202491,5093,0691,5092,6992,69254
07 de mar. de 202490,1791,0689,9090,9190,91256
07 de mar. de 20240.81 Dividendo
06 de mar. de 202490,0590,6289,0189,6988,88370
05 de mar. de 202489,5491,0089,3789,9689,1561
04 de mar. de 202489,0790,2188,2690,2189,4079
01 de mar. de 202489,3590,1088,4889,2688,451.555
29 de fev. de 202488,4589,1887,9688,7587,9536
28 de fev. de 202487,4088,6087,4088,5587,75398
27 de fev. de 202487,6188,3887,1988,0187,2219.197
26 de fev. de 202488,8388,8986,4986,4985,71781
23 de fev. de 202488,9689,6088,1289,6088,79553
22 de fev. de 202489,2089,4188,5188,8288,011.867
21 de fev. de 202488,3788,9987,9188,1687,3641
20 de fev. de 202487,6988,4587,3987,8887,082.294
19 de fev. de 2024------
16 de fev. de 202489,6389,6388,1088,3287,53178
15 de fev. de 202489,6590,0188,9389,4288,61108
14 de fev. de 202488,3389,0587,5788,8888,08320
13 de fev. de 202487,7688,1986,2787,1186,32830
12 de fev. de 202488,8291,2088,8291,0090,181.009
09 de fev. de 202489,3189,7988,6089,0988,29351
08 de fev. de 202489,5589,7388,6989,0888,281.336
07 de fev. de 202490,1090,1588,5888,7687,96525
06 de fev. de 202488,0089,7987,6289,5888,77100
05 de fev. de 202489,3089,8488,3388,3987,591.368
02 de fev. de 202490,3490,7188,3490,7189,891.850
01 de fev. de 202490,4092,0088,1789,9689,152.381
31 de jan. de 202495,6695,8494,3794,5093,641.079
30 de jan. de 202495,5296,7795,0895,6294,76311
29 de jan. de 202493,9795,2993,9795,1294,26170
26 de jan. de 202495,8296,0094,4894,4993,64541
25 de jan. de 202493,5594,6193,4094,3993,541.040
24 de jan. de 202494,6095,5493,2093,2092,36384
23 de jan. de 202496,3096,9493,9594,3593,502.335
22 de jan. de 202495,3596,6295,3296,0195,14195
19 de jan. de 202493,5395,0293,2794,9894,12292
18 de jan. de 202493,5294,1092,7793,4792,63460
17 de jan. de 202492,5293,3091,7592,6491,801.014
16 de jan. de 202494,7494,7492,9594,1193,261.434
15 de jan. de 2024------
12 de jan. de 202496,6598,4695,8896,3895,511.135
11 de jan. de 202498,0498,6796,5696,8095,93358
10 de jan. de 202497,7698,0197,0697,6296,74260
09 de jan. de 202497,3197,5696,7397,3496,46528
08 de jan. de 202496,5397,3396,3196,9596,08269
05 de jan. de 202494,1896,4994,1895,3594,49425
04 de jan. de 202494,1094,7693,7494,5893,7311.446
03 de jan. de 202495,8596,5993,8194,8393,97569
02 de jan. de 202497,0098,5896,6498,0097,11332
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...