Mercado abrirá em 9 h 16 min

ABB Ltd (0NX2.L)

LSE - LSE Preço Adiado. Moeda em CHF.
Adicionar à lista
27,64+0,31 (+1,13%)
No fechamento: 06:45PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202446,9247,2646,6547,1247,12651.688
09 de mai. de 2024------
08 de mai. de 202446,1546,5945,7646,5746,57388.206
07 de mai. de 202445,5445,8445,0045,7345,7361.504
03 de mai. de 202445,1045,3744,5845,0745,0762.651
02 de mai. de 202445,1245,2844,6345,0645,06126.109
01 de mai. de 202444,8944,8944,8944,8944,894.495
30 de abr. de 202445,4645,7444,7345,4645,46445.173
29 de abr. de 202445,1345,3445,0445,2445,2446.965
26 de abr. de 202444,7445,0844,2544,7744,77399.430
25 de abr. de 202444,5844,7444,1444,4844,48678.303
24 de abr. de 202444,5845,0144,5144,7544,75176.988
23 de abr. de 202444,2744,5343,7744,3744,37308.344
22 de abr. de 202444,9045,1544,0044,1744,17554.094
19 de abr. de 202443,7644,6843,4544,6444,64797.391
18 de abr. de 202443,6444,3741,7244,3244,32823.245
17 de abr. de 202441,4741,9941,1541,8041,80385.036
16 de abr. de 202441,6142,4841,2541,4541,45654.580
15 de abr. de 202441,8842,7041,5642,4442,44568.313
12 de abr. de 202442,6342,6641,7141,8641,86782.865
11 de abr. de 202442,3542,6241,6042,2442,24406.147
10 de abr. de 202442,1542,4141,6742,1442,14470.994
09 de abr. de 202442,0042,3841,6041,9441,94660.418
08 de abr. de 202441,9742,3141,6242,2542,25301.353
05 de abr. de 202441,8142,5941,2741,8041,80487.982
04 de abr. de 202442,0742,3341,7842,1442,142.987.759
03 de abr. de 202441,6842,0441,6541,8041,808.541.016
02 de abr. de 202441,8542,2541,5941,7441,744.332.154
28 de mar. de 202442,0542,3241,7742,0042,002.169.589
27 de mar. de 202442,0642,4141,3942,0342,033.734.715
26 de mar. de 202441,8342,3541,5442,0142,012.216.680
25 de mar. de 202441,9742,6941,6041,7441,741.457.737
25 de mar. de 20240.87 Dividendo
22 de mar. de 202442,7442,9042,3442,8141,94957.861
21 de mar. de 202442,8543,1241,9342,8742,002.065.046
20 de mar. de 202442,0642,5841,9542,4941,631.494.268
19 de mar. de 202442,2642,5641,4441,9341,081.522.414
18 de mar. de 202442,4442,6642,1442,2941,435.102.203
15 de mar. de 202442,2742,5741,9241,9241,071.457.741
14 de mar. de 202442,1342,7141,8042,3141,452.214.621
13 de mar. de 202441,6742,0841,2842,0141,161.760.078
12 de mar. de 202441,0541,5240,6941,2840,455.426.809
11 de mar. de 202440,6141,2340,2840,8740,04683.828
08 de mar. de 202440,8141,0940,5240,9440,10350.149
07 de mar. de 202440,6040,9440,3640,8239,99275.694
06 de mar. de 202440,3340,7040,1440,5339,712.553.844
05 de mar. de 202440,7841,0640,3140,4239,60279.929
04 de mar. de 202440,7140,8240,5440,7939,96956.009
01 de mar. de 202440,9241,1240,6240,9540,129.635.915
29 de fev. de 202440,3740,7240,1340,3639,541.742.584
28 de fev. de 202440,1540,4339,9040,3439,53346.947
27 de fev. de 202440,3140,5840,0140,2439,42717.765
26 de fev. de 202440,0440,5639,9140,3939,57519.728
23 de fev. de 202439,9440,6239,3840,4039,58580.585
22 de fev. de 202440,4740,8039,9440,5539,73381.796
21 de fev. de 202440,0840,2939,7940,0139,20183.475
20 de fev. de 202440,0440,2239,8740,0939,271.387.186
19 de fev. de 202439,7440,2839,4940,0339,22502.433
16 de fev. de 202439,3840,0739,1639,9639,15452.448
15 de fev. de 202439,2339,5238,6939,3938,59394.357
14 de fev. de 202438,2039,0337,9238,8338,04247.875
13 de fev. de 202438,5138,7437,7938,1337,35544.676
12 de fev. de 202438,3538,5938,0438,4337,65418.675
09 de fev. de 202438,0538,2937,8338,1037,33355.809
08 de fev. de 202438,0638,2837,8537,9637,19611.722
07 de fev. de 202437,6038,0337,3538,0337,26324.193
06 de fev. de 202437,6137,6637,1437,4836,72284.791
05 de fev. de 202437,7637,8137,1037,1936,43661.409
02 de fev. de 202437,8537,9337,0837,7737,00570.311
01 de fev. de 202436,5637,6836,5036,8536,10509.854
31 de jan. de 202437,4037,6036,6636,6835,941.408.721
30 de jan. de 202437,1737,3437,0337,2536,49785.305
29 de jan. de 202436,5637,0136,4836,9436,194.302.062
26 de jan. de 202436,3336,7936,1636,7636,01186.637
25 de jan. de 202436,0736,5835,9136,2635,521.069.958
24 de jan. de 202436,4336,4535,7336,1335,40486.364
23 de jan. de 202436,5136,7135,2835,9535,22727.036
22 de jan. de 202435,7236,3435,0736,2435,50893.335
19 de jan. de 202436,1236,6235,1735,4634,741.459.177
18 de jan. de 202436,1536,6335,8536,0135,281.156.842
17 de jan. de 202435,8036,4335,7436,1135,372.160.011
16 de jan. de 202436,2336,4236,1236,3235,58551.392
15 de jan. de 202436,5336,6636,3636,5935,841.006.246
12 de jan. de 202436,4636,7536,0736,7235,97593.005
11 de jan. de 202436,5836,8036,1436,3535,61439.410
10 de jan. de 202436,2736,4735,9836,3835,641.152.549
09 de jan. de 202436,3336,4536,0036,1535,41719.976
08 de jan. de 202435,8036,3035,7836,3035,56740.157
05 de jan. de 202436,2236,3135,7335,9835,25353.200
04 de jan. de 202436,0036,5235,9536,4735,73681.412
03 de jan. de 202437,1937,3035,9536,8236,07485.742
02 de jan. de 2024------
29 de dez. de 202337,1737,4336,8337,2836,52322.086
28 de dez. de 202337,3137,3537,0437,3436,58410.421
27 de dez. de 202337,3337,5137,0437,2936,53580.633
22 de dez. de 202337,1937,5136,9037,2636,50387.275
21 de dez. de 202337,4237,7337,1337,2936,531.033.827
20 de dez. de 202337,6237,8237,3537,5036,741.634.474
19 de dez. de 202337,2737,7537,0637,5936,831.022.871
18 de dez. de 202337,4637,9937,2837,4536,69665.675
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...