Mercado fechado

Waste Management, Inc. (0LTG.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
205,90-1,15 (-0,56%)
No fechamento: 07:13PM BST
Período:
14 de abr. de 2023 - 14 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 2024205,93206,66204,87205,90205,901.570
11 de abr. de 2024208,30208,30205,73207,05207,05546
10 de abr. de 2024206,85207,90205,58207,51207,51573
09 de abr. de 2024207,36207,36205,42206,74206,74655
08 de abr. de 2024207,37207,37206,12206,33206,331.975
05 de abr. de 2024207,86207,86206,31206,83206,831.976
04 de abr. de 2024211,74211,74207,81207,81207,812.843
03 de abr. de 2024213,44213,44210,14210,89210,891.725
02 de abr. de 2024212,43213,03211,18211,56211,56385
28 de mar. de 2024214,38214,53211,97212,38212,381.625
27 de mar. de 2024212,79213,57212,46213,35213,351.199
26 de mar. de 2024211,77212,67211,35212,67212,6750.861
25 de mar. de 2024211,56212,29211,05211,80211,80659
22 de mar. de 2024212,63212,79210,97212,00212,002.032
21 de mar. de 2024211,87212,58211,00211,98211,98862
20 de mar. de 2024212,57212,78211,11212,46212,461.703
19 de mar. de 2024213,38213,38211,44211,47211,472.869
18 de mar. de 2024210,59212,25210,32211,86211,862.131
15 de mar. de 2024208,96210,57208,96209,74209,74607
14 de mar. de 2024210,72210,95208,85209,73209,732.952
14 de mar. de 20240.75 Dividendo
13 de mar. de 2024210,06210,81209,38210,64209,89823
12 de mar. de 2024208,61210,49208,50209,99209,24892
11 de mar. de 2024207,64209,31206,90208,87208,133.283
08 de mar. de 2024206,77208,72205,69208,11207,37380
07 de mar. de 2024208,41209,00207,47207,64206,901.427
06 de mar. de 2024206,29207,95206,27207,46206,721.336
05 de mar. de 2024207,34207,71206,37206,57205,83600
04 de mar. de 2024205,99207,64205,91206,66205,931.119
01 de mar. de 2024204,53205,76203,61205,52204,796.714
29 de fev. de 2024206,16207,26204,07206,24205,5172.064
28 de fev. de 2024208,49209,70206,92207,05206,31739
27 de fev. de 2024206,29207,35205,41207,13206,39392.328
26 de fev. de 2024208,87209,26207,92208,21207,47349
23 de fev. de 2024207,97208,15207,10208,09207,35460
22 de fev. de 2024204,68207,82204,49207,70206,96575
21 de fev. de 2024202,76204,26202,32204,13203,40912
20 de fev. de 2024202,64204,50202,45202,99202,279.034
19 de fev. de 2024------
16 de fev. de 2024199,11202,46199,00202,46201,741.705
15 de fev. de 2024198,46199,22197,14198,44197,73558
14 de fev. de 2024199,00199,91195,97196,25195,558.890
13 de fev. de 2024197,79199,20193,85198,34197,635.853
12 de fev. de 2024188,41188,99187,55188,04187,371.048
09 de fev. de 2024189,50189,66187,63188,57187,901.430
08 de fev. de 2024190,26190,49188,62189,72189,04868
07 de fev. de 2024189,84190,31189,15190,02189,34660
06 de fev. de 2024188,23189,64187,79188,98188,315.204
05 de fev. de 2024188,55188,55187,11188,54187,871.137
02 de fev. de 2024188,89188,89186,95187,56186,89721
01 de fev. de 2024185,52187,78184,90187,65186,98417
31 de jan. de 2024187,57188,32185,90186,11185,452.354
30 de jan. de 2024185,85187,05185,19186,94186,273.719
29 de jan. de 2024185,74186,34185,22185,28184,62906
26 de jan. de 2024185,10186,10185,10185,33184,671.491
25 de jan. de 2024183,69184,78183,00184,78184,121.703
24 de jan. de 2024185,98186,37184,61184,78184,12420
23 de jan. de 2024184,89185,75184,15185,22184,56538
22 de jan. de 2024184,49184,88183,02184,59183,931.505
19 de jan. de 2024184,06184,92183,18184,73184,071.248
18 de jan. de 2024182,52182,62181,48182,58181,93183
17 de jan. de 2024180,88183,97180,34181,87181,221.345
16 de jan. de 2024181,90181,90180,22180,34179,702.414
15 de jan. de 2024------
12 de jan. de 2024179,76181,18179,26181,18180,53389
11 de jan. de 2024179,52179,62178,01178,95178,32342
10 de jan. de 2024178,23178,63177,54178,51177,878.813
09 de jan. de 2024178,03178,57177,54177,57176,94634
08 de jan. de 2024178,16178,25176,79176,79176,17513
05 de jan. de 2024178,56178,68177,26177,57176,941.228
04 de jan. de 2024179,88180,60179,55179,55178,91248
03 de jan. de 2024180,24181,49178,88178,88178,24352
02 de jan. de 2024177,63180,64177,63179,59178,95419
29 de dez. de 2023178,03179,70177,90178,96178,32119
28 de dez. de 2023178,38178,38177,77178,21177,58163
27 de dez. de 2023177,18178,03177,18177,67177,04355
22 de dez. de 2023177,38178,13176,80177,36176,7371
21 de dez. de 2023175,71177,30175,71176,43175,8019.986
20 de dez. de 2023176,95177,60176,41177,05176,42329
19 de dez. de 2023177,58178,12176,33176,69176,06298
18 de dez. de 2023175,47177,90174,75177,33176,70316
15 de dez. de 2023174,12175,41173,10174,48173,851.015
14 de dez. de 2023179,06179,44175,38176,77176,1429.700
13 de dez. de 2023176,80178,16176,12177,72177,091.055
12 de dez. de 2023173,93176,04173,93175,29174,67621
11 de dez. de 2023172,92173,98172,26173,19172,571.104
08 de dez. de 2023173,24173,24171,17171,70171,09329
07 de dez. de 2023173,50173,71171,61173,41172,79471
06 de dez. de 2023172,74173,55172,37173,55172,93289
05 de dez. de 2023174,46174,68173,04173,22172,60656
04 de dez. de 2023172,86174,31172,86174,14173,52682
01 de dez. de 2023171,23173,41170,66173,41172,79187
30 de nov. de 2023169,52170,63168,53170,63170,02360
30 de nov. de 20230.7 Dividendo
29 de nov. de 2023169,66169,80168,78169,70168,401.432
28 de nov. de 2023173,00173,00169,62169,87168,57733
27 de nov. de 2023171,32171,92170,46171,51170,19244
24 de nov. de 2023172,84172,84171,33171,59170,27283
23 de nov. de 2023------
22 de nov. de 2023171,80172,08171,20171,20169,891.105
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...