Mercado abrirá em 39 mins

Peab AB (publ) (0MHT.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
66,72+2,62 (+4,09%)
A partir de 06:45PM BST. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202468,5369,2067,9069,2069,20220.161
09 de mai. de 2024------
08 de mai. de 202468,4568,2067,4567,5567,553.901
07 de mai. de 202467,7268,6067,1068,5568,5519.244
07 de mai. de 20241.5 Dividendo
03 de mai. de 202468,4568,8567,6568,5067,0014.279
02 de mai. de 202467,9768,1066,9567,7566,2711.378
01 de mai. de 2024------
30 de abr. de 202467,2868,0567,1068,0566,566.421
29 de abr. de 202463,9766,8564,9566,5765,126.204
26 de abr. de 202462,6564,0062,7563,7862,3816.598
25 de abr. de 202463,3563,7561,9363,4762,0824.223
24 de abr. de 202463,5363,7562,7563,1361,7516.244
23 de abr. de 202462,9563,3062,7562,8561,47174.855
22 de abr. de 202461,9263,1061,4562,6661,2913.921
19 de abr. de 202461,0062,0060,4561,2759,9324.189
18 de abr. de 202460,4261,8560,1061,1559,8113.519
17 de abr. de 202460,9060,8459,8060,3459,0218.248
16 de abr. de 202460,6761,2060,5561,0859,7419.763
15 de abr. de 202461,3561,8060,2061,7460,3942.586
12 de abr. de 202464,0764,8562,9263,0161,638.236
11 de abr. de 202464,1863,8062,3563,2161,8238.282
10 de abr. de 202463,9064,5562,5062,7161,3328.824
09 de abr. de 202463,9764,3563,0063,6962,3012.383
08 de abr. de 202464,9364,6564,2464,2462,8419.960
05 de abr. de 202465,7266,3064,8565,0063,5784.973
04 de abr. de 202467,1067,5566,1567,0365,5712.818
03 de abr. de 202466,1066,3065,2065,5764,1410.925
02 de abr. de 202467,5767,6065,6066,6865,2222.415
28 de mar. de 202466,6567,5066,2067,3065,836.891
27 de mar. de 202465,0766,8065,3565,3563,9218.693
26 de mar. de 202464,4065,1564,4565,0063,583.615
25 de mar. de 202463,2864,3563,4064,3162,9013.805
22 de mar. de 202462,3863,5562,6063,3061,9127.469
21 de mar. de 202462,4263,2062,5062,8361,4522.758
20 de mar. de 202461,9262,1061,2561,4360,094.651
19 de mar. de 202460,1562,1560,1562,0660,7020.850
18 de mar. de 202460,2861,5059,9060,2958,9717.993
15 de mar. de 202459,8860,5059,3560,3058,9813.525
14 de mar. de 202458,4561,0559,0559,7558,4426.742
13 de mar. de 202458,1758,5057,7558,1456,86131.501
12 de mar. de 202458,2058,7558,0058,3457,068.268
11 de mar. de 202457,8058,4057,7557,8056,5326.736
08 de mar. de 202457,2058,4056,9557,9556,6821.336
07 de mar. de 202455,9557,1055,4057,0255,7811.812
06 de mar. de 202455,8356,9555,6556,2555,0212.864
05 de mar. de 202455,7556,4055,6556,0454,8235.642
04 de mar. de 202457,7257,4556,2056,2154,9718.566
01 de mar. de 202457,6357,9657,3057,5256,2619.990
29 de fev. de 202456,6057,5056,3557,3156,0515.252
28 de fev. de 202457,1557,1056,1556,8655,6213.226
27 de fev. de 202456,7257,4556,6556,9955,7522.998
26 de fev. de 202457,6057,1056,5056,5555,3137.222
23 de fev. de 202456,5057,3956,5056,8555,6119.241
22 de fev. de 202457,1057,3556,1056,9855,7325.945
21 de fev. de 202456,9057,0056,0056,5055,2627.663
20 de fev. de 202457,8857,6556,5557,1455,8974.472
19 de fev. de 202458,3358,4057,9058,2456,9722.466
16 de fev. de 202459,6358,9058,5058,8257,5321.749
15 de fev. de 202458,1059,4057,6558,6157,3359.810
14 de fev. de 202455,6757,8555,5057,4756,2273.549
13 de fev. de 202455,5555,7554,1554,7353,5320.458
12 de fev. de 202454,0555,4554,6555,4354,2143.384
09 de fev. de 202454,6055,0053,9554,5953,4027.782
08 de fev. de 202454,7554,7553,7554,7253,5242.746
07 de fev. de 202454,8354,9553,8054,2553,0746.301
06 de fev. de 202454,3054,8053,9054,2753,0948.993
05 de fev. de 202453,7254,3053,4553,8452,6678.740
02 de fev. de 202452,4253,8051,2053,4052,2325.018
01 de fev. de 202451,4752,5551,0551,6050,4728.934
31 de jan. de 202450,8451,8550,6551,2950,1776.217
30 de jan. de 202450,0251,2050,4550,7849,6712.847
29 de jan. de 202449,9250,1049,1249,5348,4417.671
26 de jan. de 202450,0250,2048,7649,9248,82131.692
25 de jan. de 202448,8250,1548,5650,1449,0537.052
24 de jan. de 202448,9149,2448,2049,2448,176.524
23 de jan. de 202446,8948,4646,4448,0647,00188.769
22 de jan. de 202446,0747,2045,9846,6245,6070.245
19 de jan. de 202445,8248,5845,3246,7245,70181.991
18 de jan. de 202451,2853,1051,3052,4651,3121.125
17 de jan. de 202451,7251,5050,6550,9649,8413.508
16 de jan. de 202452,6053,2551,9552,3051,1612.794
15 de jan. de 202454,0853,7552,3052,6651,505.145
12 de jan. de 202453,9754,6553,9554,0652,875.390
11 de jan. de 202454,8054,9553,5054,3753,1811.823
10 de jan. de 202454,3854,5053,6053,9052,727.059
09 de jan. de 202455,5555,5054,6055,1553,9473.211
08 de jan. de 202454,7055,3554,4554,8653,6614.915
05 de jan. de 202454,7554,9054,1554,4353,249.532
04 de jan. de 202455,0555,6554,8055,5454,3312.975
03 de jan. de 202457,2856,4054,9554,9653,7515.801
02 de jan. de 202457,4557,8556,9057,1055,854.397
29 de dez. de 202357,1757,3056,8557,1455,8914.417
28 de dez. de 202357,1357,0556,6557,0355,795.275
27 de dez. de 202357,7558,0056,8056,9055,6618.739
22 de dez. de 202356,4057,6556,2056,6955,45282.199
21 de dez. de 202356,3356,5055,3055,9654,7421.455
20 de dez. de 202356,9057,0056,0056,3655,1312.929
19 de dez. de 202356,3057,6056,6557,1155,868.946
18 de dez. de 202356,9057,4055,9156,4355,2017.246
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...