Mercado fechado

Waste Management, Inc. (0LTG.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
204,13+1,09 (+0,54%)
No fechamento: 07:08PM GMT
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de fev. de 2024202,76204,26202,32204,12204,12908
20 de fev. de 2024202,64204,50202,45202,99202,999.034
19 de fev. de 2024------
16 de fev. de 2024199,11202,46199,00202,46202,461.705
15 de fev. de 2024198,46199,22197,14198,44198,44558
14 de fev. de 2024199,00199,91195,97196,25196,258.890
13 de fev. de 2024197,79199,20193,85198,34198,345.853
12 de fev. de 2024188,41188,99187,55188,04188,041.048
09 de fev. de 2024189,50189,66187,63188,57188,571.430
08 de fev. de 2024190,26190,49188,62189,72189,72868
07 de fev. de 2024189,84190,31189,15190,02190,02660
06 de fev. de 2024188,23189,64187,79188,98188,985.204
05 de fev. de 2024188,55188,55187,11188,54188,541.137
02 de fev. de 2024188,89188,89186,95187,56187,56721
01 de fev. de 2024185,52187,78184,90187,65187,65417
31 de jan. de 2024187,57188,32185,90186,11186,112.354
30 de jan. de 2024185,85187,05185,19186,94186,943.719
29 de jan. de 2024185,74186,34185,22185,28185,28906
26 de jan. de 2024185,10186,10185,10185,33185,331.491
25 de jan. de 2024183,69184,78183,00184,78184,781.703
24 de jan. de 2024185,98186,37184,61184,78184,78420
23 de jan. de 2024184,89185,75184,15185,22185,22538
22 de jan. de 2024184,49184,88183,02184,59184,591.505
19 de jan. de 2024184,06184,92183,18184,73184,731.248
18 de jan. de 2024182,52182,62181,48182,58182,58183
17 de jan. de 2024180,88183,97180,34181,87181,871.345
16 de jan. de 2024181,90181,90180,22180,34180,342.414
15 de jan. de 2024------
12 de jan. de 2024179,76181,18179,26181,18181,18389
11 de jan. de 2024179,52179,62178,01178,95178,95342
10 de jan. de 2024178,23178,63177,54178,51178,518.813
09 de jan. de 2024178,03178,57177,54177,57177,57634
08 de jan. de 2024178,16178,25176,79176,79176,79513
05 de jan. de 2024178,56178,68177,26177,57177,571.228
04 de jan. de 2024179,88180,60179,55179,55179,55248
03 de jan. de 2024180,24181,49178,88178,88178,88352
02 de jan. de 2024177,63180,64177,63179,59179,59419
29 de dez. de 2023178,03179,70177,90178,96178,96119
28 de dez. de 2023178,38178,38177,77178,21178,21163
27 de dez. de 2023177,18178,03177,18177,67177,67355
22 de dez. de 2023177,38178,13176,80177,36177,3671
21 de dez. de 2023175,71177,30175,71176,43176,4319.986
20 de dez. de 2023176,95177,60176,41177,05177,05329
19 de dez. de 2023177,58178,12176,33176,69176,69298
18 de dez. de 2023175,47177,90174,75177,33177,33316
15 de dez. de 2023174,12175,41173,10174,48174,481.015
14 de dez. de 2023179,06179,44175,38176,77176,7729.700
13 de dez. de 2023176,80178,16176,12177,72177,721.055
12 de dez. de 2023173,93176,04173,93175,29175,29621
11 de dez. de 2023172,92173,98172,26173,19173,191.104
08 de dez. de 2023173,24173,24171,17171,70171,70329
07 de dez. de 2023173,50173,71171,61173,41173,41471
06 de dez. de 2023172,74173,55172,37173,55173,55289
05 de dez. de 2023174,46174,68173,04173,22173,22656
04 de dez. de 2023172,86174,31172,86174,14174,14682
01 de dez. de 2023171,23173,41170,66173,41173,41187
30 de nov. de 2023169,52170,63168,53170,63170,63360
30 de nov. de 20230.7 Dividendo
29 de nov. de 2023169,66169,80168,78169,70169,001.432
28 de nov. de 2023173,00173,00169,62169,87169,17733
27 de nov. de 2023171,32171,92170,46171,51170,80244
24 de nov. de 2023172,84172,84171,33171,59170,88283
23 de nov. de 2023------
22 de nov. de 2023171,80172,08171,20171,20170,491.105
21 de nov. de 2023171,00171,47170,11171,42170,714.718
20 de nov. de 2023169,62171,69169,25171,69170,98498
17 de nov. de 2023171,44171,79170,19170,30169,60327
16 de nov. de 2023171,82171,97170,82171,24170,533.873
15 de nov. de 2023172,67172,67170,80171,56170,86664
14 de nov. de 2023171,00172,31170,59171,44170,73636
13 de nov. de 2023171,77172,45171,16171,80171,091.859
10 de nov. de 2023170,52171,51169,84171,51170,80187
09 de nov. de 2023170,13170,18169,71169,79169,09258
08 de nov. de 2023169,68169,81169,05169,75169,05461
07 de nov. de 2023168,53169,73168,53169,44168,74363
06 de nov. de 2023168,12168,89167,38168,42167,7351.961
03 de nov. de 2023168,07169,00167,53169,00168,30947
02 de nov. de 2023162,34167,50162,07166,71166,02718
01 de nov. de 2023164,53164,72163,25164,60163,92438
31 de out. de 2023163,12164,65162,21164,07163,39506
30 de out. de 2023162,02163,60161,79162,78162,11972
27 de out. de 2023162,85164,32161,51161,73161,061.239
26 de out. de 2023164,12164,87162,66163,27162,60526
25 de out. de 2023157,05165,00157,01163,67162,992.189
24 de out. de 2023155,93157,46154,00154,40153,76345
23 de out. de 2023156,85159,20156,85156,93156,28411
20 de out. de 2023157,25158,43157,05157,08156,43182
19 de out. de 2023158,30159,54157,77158,30157,652.777
18 de out. de 2023160,79160,96159,25159,82159,16176
17 de out. de 2023159,24160,64159,24159,77159,11418
16 de out. de 2023159,08160,51158,58159,77159,11213
13 de out. de 2023155,84157,99155,05157,98157,332.051
12 de out. de 2023157,00157,68154,27154,27153,63454
11 de out. de 2023157,10157,43155,25155,60154,96451
10 de out. de 2023157,77157,86155,66156,86156,212.134
09 de out. de 2023154,84157,39154,84157,31156,661.155
06 de out. de 2023154,67154,95152,96154,82154,18443
05 de out. de 2023154,10154,85153,96154,48153,84702
04 de out. de 2023152,96153,98152,49153,53152,90939
03 de out. de 2023150,96152,51149,97152,00151,37578
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...