Mercado fechará em 3 h 2 min

Ventas, Inc. (0LO4.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
46,48+1,22 (+2,70%)
No fechamento: 03:28PM BST
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202446,8146,8146,3546,4846,48314
02 de mai. de 202445,6947,1544,9745,0145,01750
01 de mai. de 202444,4144,4144,3044,3744,3741
30 de abr. de 202444,4345,1444,4344,8044,8080
29 de abr. de 202444,3744,7044,3044,6944,69282
26 de abr. de 202443,8444,1243,8044,1244,12696
25 de abr. de 202443,2343,4043,2143,3143,31196
24 de abr. de 202443,0543,3843,0243,3543,35733
23 de abr. de 202443,3043,6743,0143,5543,5519
22 de abr. de 202442,8843,0542,8843,0543,0564
19 de abr. de 202442,8543,2942,8542,9942,99496
18 de abr. de 202442,4642,8342,2442,4242,42349
17 de abr. de 202441,7542,1241,6142,1242,12504
16 de abr. de 202441,7442,0341,4542,0342,03291
15 de abr. de 202442,8343,0742,2042,2642,261.033
12 de abr. de 202442,9342,9642,6942,9442,94867
11 de abr. de 202442,8243,0742,7043,0743,07834
10 de abr. de 202442,8843,0341,9742,0542,0595
09 de abr. de 202443,6243,7143,3743,4443,44136
08 de abr. de 202443,2043,5142,9843,5043,5070
05 de abr. de 202442,4643,0242,4642,8842,88969
04 de abr. de 202443,3643,6343,3643,4143,414.350
03 de abr. de 202442,7042,8542,7042,8142,81154
02 de abr. de 202442,5943,0542,5342,8442,84872
28 de mar. de 202443,7443,8543,5143,5543,55681
28 de mar. de 20240.45 Dividendo
27 de mar. de 202443,1143,3542,8043,3042,851.194
26 de mar. de 202442,6742,8742,5842,6542,21535
25 de mar. de 202443,6043,6042,7142,7142,261.716
22 de mar. de 202444,1044,1043,2643,2642,812.201
21 de mar. de 202443,7443,8043,2743,2742,823.211
20 de mar. de 202443,0443,1642,9043,1642,71577
19 de mar. de 202442,8742,9442,4142,9442,49175
18 de mar. de 202443,0443,0442,4742,4942,051.304
15 de mar. de 202442,4842,5342,2642,3441,90452
14 de mar. de 202443,0143,3142,4542,6342,191.633
13 de mar. de 202443,7043,8243,4043,4042,95766
12 de mar. de 202443,9544,1043,6343,6343,1853
11 de mar. de 202444,3444,4844,1044,4243,96262
08 de mar. de 202443,7144,0343,7143,8743,41329
07 de mar. de 202443,7243,7243,2543,4342,98291
06 de mar. de 202443,4443,4443,1843,3142,861.522
05 de mar. de 202443,8444,7943,3943,6243,161.574
04 de mar. de 202444,0244,1443,3544,1443,6864
01 de mar. de 202442,3043,8042,2343,8043,349.785
29 de fev. de 202442,9242,9242,0842,0841,64326
28 de fev. de 202442,4542,9842,3642,8042,3618
27 de fev. de 202443,2543,2542,6742,8042,36419
26 de fev. de 202443,7044,0843,2343,2342,78287
23 de fev. de 202444,0344,3744,0344,3743,91201
22 de fev. de 202443,7744,1243,6244,1243,661.413
21 de fev. de 202442,9343,8942,8343,8943,431.352
20 de fev. de 202443,8543,9942,9042,9642,52422
19 de fev. de 2024------
16 de fev. de 202444,2144,3643,5044,3543,89113
15 de fev. de 202443,9744,4042,5544,4043,941.136
14 de fev. de 202444,9746,0844,9746,0545,571.602
13 de fev. de 202443,9744,0643,6844,0643,601.033
12 de fev. de 202445,7945,7945,2345,4444,9743
09 de fev. de 202446,3646,3645,0945,1744,7047
08 de fev. de 202445,0645,5144,9945,5145,041.294
07 de fev. de 202445,0645,0644,7844,7844,314
06 de fev. de 202444,7745,5544,5845,2344,7616
05 de fev. de 202445,4145,5245,0045,1544,68281
02 de fev. de 202446,6146,8345,8046,1345,651.199
01 de fev. de 202446,3646,3646,0946,1645,6839
31 de jan. de 202447,1147,3347,0547,0546,561
30 de jan. de 202448,0948,2447,0547,3046,81181
29 de jan. de 202447,2347,4947,2047,4746,9813
26 de jan. de 202447,8747,8747,4347,6447,14791
25 de jan. de 202448,2848,2847,2947,4446,95569
24 de jan. de 202448,1448,1447,2747,7947,29102
23 de jan. de 2024------
22 de jan. de 202448,4348,6248,3848,4947,9951
19 de jan. de 202447,9047,9047,4347,7247,22542
18 de jan. de 202448,3148,3147,7947,7947,3012
17 de jan. de 202448,5649,1547,1047,4746,97394
16 de jan. de 202449,4349,9349,4249,6849,16200.663
15 de jan. de 2024------
12 de jan. de 202448,2348,9548,2348,8548,34127
11 de jan. de 202449,1649,1647,9347,9847,48309
10 de jan. de 202448,3048,6548,0648,5748,0789
09 de jan. de 202448,2048,4648,0248,1647,6645
08 de jan. de 202448,7148,7148,6048,6048,09151
05 de jan. de 202448,9049,1648,9049,1548,64232
04 de jan. de 202449,9949,9949,8149,8149,29307
03 de jan. de 202449,9050,1949,6650,0449,52450
02 de jan. de 202449,7350,4749,5450,4749,9546
29 de dez. de 202350,0450,3150,0450,1749,65169
29 de dez. de 20230.45 Dividendo
28 de dez. de 202350,7350,7550,4450,7049,7362
27 de dez. de 2023------
22 de dez. de 202349,5050,2248,6450,0249,06186
21 de dez. de 202348,6149,3448,5849,0048,0646
20 de dez. de 202349,7650,1049,6549,7848,82269
19 de dez. de 202349,6149,9649,5749,9649,0010
18 de dez. de 202349,7949,7948,9949,1748,2317
15 de dez. de 202350,1350,5649,1849,2048,26831
14 de dez. de 202349,4650,6749,2550,1949,231.225
13 de dez. de 202346,5347,0946,4646,9946,0937
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...