Mercado fechado

Walgreens Boots Alliance, Inc. (0LSZ.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,87+0,27 (+1,54%)
No fechamento: 07:14PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202417,5017,9317,5017,8217,8210.501
25 de abr. de 202417,8417,8517,5817,6017,6013.632
24 de abr. de 202417,7917,9117,6217,7317,7323.997
23 de abr. de 202418,2718,4518,0418,1518,1515.265
22 de abr. de 202418,3118,3318,0118,3118,3129.008
19 de abr. de 202417,5018,0617,5018,0518,0527.806
18 de abr. de 202417,6117,6917,5217,5717,5714.002
17 de abr. de 202417,7517,8417,5317,7517,7523.570
16 de abr. de 202417,6417,8117,5517,7117,71252.829
15 de abr. de 202417,9218,1617,5617,5717,5722.316
12 de abr. de 202417,8017,9617,7017,9617,9633.254
11 de abr. de 202418,0318,1717,7618,0418,0451.042
10 de abr. de 202418,8418,8418,0318,0518,0583.584
09 de abr. de 202419,2019,3819,0919,1219,1213.332
08 de abr. de 202419,2019,4819,0419,1719,1739.426
05 de abr. de 202418,8119,2318,6319,0719,0732.770
04 de abr. de 202418,5519,0618,5318,8718,8767.395
03 de abr. de 202418,8719,1618,6018,6018,6080.345
02 de abr. de 202419,6519,7118,8818,9218,9285.648
28 de mar. de 202421,7522,0220,4021,7821,78241.375
27 de mar. de 202420,6621,0120,6121,0021,0020.465
26 de mar. de 202420,3020,6220,3020,6120,6110.743
25 de mar. de 202420,7421,0520,5820,6020,6015.560
22 de mar. de 202420,9421,0520,6020,6320,6317.203
21 de mar. de 202421,0421,1420,7320,8020,8020.217
20 de mar. de 202420,5621,0820,5621,0221,0234.299
19 de mar. de 202420,5720,9120,5520,7020,7016.597
18 de mar. de 202420,6820,9420,5420,8120,8136.563
15 de mar. de 202420,6721,0720,5120,9220,9216.153
14 de mar. de 202420,9621,0720,4620,5220,5220.127
13 de mar. de 202421,0421,3920,9121,1821,1826.941
12 de mar. de 202421,6021,7021,1921,2521,2518.096
11 de mar. de 202421,0921,8021,0921,5621,5621.444
08 de mar. de 202421,0121,2620,8221,2521,2529.826
07 de mar. de 202421,0121,2420,7820,9120,9117.488
06 de mar. de 202421,0621,1620,7920,8420,8441.355
05 de mar. de 202420,4421,2020,4420,9920,99105.218
04 de mar. de 202421,3421,3420,6120,7020,7087.518
01 de mar. de 202421,1521,5320,9121,5321,5325.068
29 de fev. de 202421,3121,3921,1021,1321,137.951
28 de fev. de 202421,5321,6621,1621,2621,2620.699
27 de fev. de 202421,0021,5421,0021,4421,44341.565
26 de fev. de 202421,7421,7420,9621,0021,0014.188
23 de fev. de 202421,4721,8821,4721,7921,798.006
22 de fev. de 202421,7421,7521,2021,5621,5616.150
21 de fev. de 202421,6021,8621,4121,6421,6417.799
20 de fev. de 202421,7722,3221,7622,1822,1819.563
19 de fev. de 2024------
16 de fev. de 202422,2922,2921,8022,0422,0416.340
16 de fev. de 20240.25 Dividendo
15 de fev. de 202421,7022,3821,6222,2522,0032.423
14 de fev. de 202421,6621,9321,4421,6921,4430.186
13 de fev. de 202422,3422,5421,5121,5721,3345.548
12 de fev. de 202422,2722,9522,2722,7422,4816.446
09 de fev. de 202422,4922,6122,1822,2522,0030.252
08 de fev. de 202422,8022,9122,6122,6122,367.614
07 de fev. de 202423,2523,7322,8423,1322,8718.117
06 de fev. de 202422,0123,1522,0122,9722,7121.909
05 de fev. de 202422,4222,5221,7922,0721,8243.819
02 de fev. de 202423,2223,2222,5122,7122,4511.542
01 de fev. de 202422,8223,0722,3023,0722,8122.896
31 de jan. de 202422,8423,2422,5023,0222,7713.445
30 de jan. de 202422,5822,9922,4222,8522,6018.925
29 de jan. de 202422,8522,8522,3422,4422,1915.982
26 de jan. de 202423,1623,4122,7922,8922,637.339
25 de jan. de 202422,5222,8722,0822,8722,6128.705
24 de jan. de 202422,8922,9022,4622,4922,2415.676
23 de jan. de 202422,5522,9522,2622,4022,1523.192
22 de jan. de 202422,0022,5521,8822,4522,1924.287
19 de jan. de 202421,9622,0521,5821,9821,7427.784
18 de jan. de 202422,0922,1721,7321,9621,7140.796
17 de jan. de 202422,5222,7522,0822,1621,9134.212
16 de jan. de 202423,1423,1722,7022,8622,6019.535
15 de jan. de 2024------
12 de jan. de 202423,9224,1323,3623,5323,2712.044
11 de jan. de 202424,4824,9024,0124,2223,9513.896
10 de jan. de 202425,2525,3324,4524,6524,3726.200
09 de jan. de 202425,4625,6124,8825,4525,1694.029
08 de jan. de 202425,0025,8424,5125,5225,2323.985
05 de jan. de 202424,3024,5923,6024,5224,2516.019
04 de jan. de 202426,4226,4722,5923,8823,6199.941
03 de jan. de 202426,2926,4025,4825,9425,6519.718
02 de jan. de 202426,0127,0425,9226,8226,5222.792
29 de dez. de 202326,4526,6025,7525,9825,6936.125
28 de dez. de 202326,6127,0226,4026,5526,2512.405
27 de dez. de 202326,5926,7226,4726,6026,3010.807
22 de dez. de 202325,8926,5625,8026,2325,9427.222
21 de dez. de 202325,6726,1725,4425,8325,5420.440
20 de dez. de 202326,0426,2325,6825,8925,607.617
19 de dez. de 202325,0825,8325,0025,8325,5420.942
18 de dez. de 202325,1825,2724,7424,9824,6913.817
15 de dez. de 202325,4025,6724,9325,2024,9226.569
14 de dez. de 202324,6325,8624,6325,3225,03304.551
13 de dez. de 202322,9423,2022,6423,1822,9212.041
12 de dez. de 202322,8023,6722,6122,9222,6613.356
11 de dez. de 202323,4123,6423,1123,3223,0610.920
08 de dez. de 202322,8023,4222,7423,2322,9780.995
07 de dez. de 202321,5023,2521,3323,0522,7987.240
06 de dez. de 202320,5821,6520,4521,5121,2720.039
05 de dez. de 202320,7420,8320,4020,5220,2912.746
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...