Mercado fechado

VusionGroup S.A. (0OA4.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
140,00-7,20 (-4,89%)
No fechamento: 07:09PM BST
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024148,60149,60138,10141,60141,6010.939
02 de mai. de 2024152,90155,30147,20149,80149,80621
01 de mai. de 2024------
30 de abr. de 2024145,20156,20144,30154,30154,3023.487
29 de abr. de 2024127,70134,40127,70133,90133,90399
26 de abr. de 2024143,30143,30125,50126,41126,417.254
25 de abr. de 2024133,10133,80130,60132,67132,673.207
24 de abr. de 2024131,30135,40131,02131,63131,634.835
23 de abr. de 2024123,20128,60122,50127,41127,417.697
22 de abr. de 2024127,20127,94122,10124,68124,684.817
19 de abr. de 2024130,00131,10124,51128,62128,627.698
18 de abr. de 2024138,10138,50133,40135,80135,803.605
17 de abr. de 2024138,70140,60137,40138,22138,221.919
16 de abr. de 2024134,80139,00133,80137,90137,903.969
15 de abr. de 2024139,10139,50136,30137,22137,2227.038
12 de abr. de 2024146,40146,40135,20136,16136,166.922
11 de abr. de 2024145,10147,10144,10145,75145,757.061
10 de abr. de 2024150,00152,90143,30151,34151,3411.079
09 de abr. de 2024151,40155,60149,39152,52152,528.851
08 de abr. de 2024152,00152,00147,80150,26150,265.897
05 de abr. de 2024149,40151,91148,00151,70151,704.431
04 de abr. de 2024148,90153,50148,90151,66151,665.071
03 de abr. de 2024147,30148,01145,40146,69146,697.201
02 de abr. de 2024141,20147,40140,63146,51146,518.529
28 de mar. de 2024134,00152,00133,69148,99148,9942.170
27 de mar. de 2024125,00128,80124,00127,73127,733.614
26 de mar. de 2024126,20126,20124,60125,03125,032.454
25 de mar. de 2024124,60126,40123,40124,40124,403.082
22 de mar. de 2024125,80126,40125,00125,60125,604.455
21 de mar. de 2024130,40130,40125,99126,05126,053.633
20 de mar. de 2024129,00129,60127,40128,09128,093.142
19 de mar. de 2024127,80129,21125,80127,01127,011.603
18 de mar. de 2024129,80130,00127,00127,39127,394.798
15 de mar. de 2024129,20129,20126,60127,21127,215.716
14 de mar. de 2024132,60133,80129,60130,51130,515.375
13 de mar. de 2024129,60131,00127,80129,86129,863.053
12 de mar. de 2024128,60131,20127,60128,44128,44904
11 de mar. de 2024134,60135,80126,60130,03130,0312.435
08 de mar. de 2024144,40144,40136,20137,43137,432.347
07 de mar. de 2024143,00144,27142,78143,93143,931.757
06 de mar. de 2024142,80144,60138,00138,41138,415.324
05 de mar. de 2024143,40145,20142,40143,55143,553.186
04 de mar. de 2024144,60145,60143,40143,91143,913.441
01 de mar. de 2024144,20144,80142,00143,90143,903.001
29 de fev. de 2024146,00146,00143,40143,60143,608.796
28 de fev. de 2024150,20150,20144,40145,81145,815.774
27 de fev. de 2024156,00156,00149,00149,61149,614.154
26 de fev. de 2024155,60159,60154,97157,54157,546.374
23 de fev. de 2024154,00155,00153,00154,49154,491.653
22 de fev. de 2024155,00155,60152,20154,82154,823.729
21 de fev. de 2024154,80154,80151,40151,88151,883.301
20 de fev. de 2024152,00154,60151,00153,42153,426.268
19 de fev. de 2024155,20158,20152,60155,96155,966.146
16 de fev. de 2024148,60155,00148,60154,60154,607.576
15 de fev. de 2024146,00149,40146,00148,44148,446.656
14 de fev. de 2024141,40146,40141,20145,20145,204.114
13 de fev. de 2024144,60145,20139,80140,41140,413.339
12 de fev. de 2024145,00145,00142,99145,00145,00995
09 de fev. de 2024142,00146,00141,20144,46144,463.631
08 de fev. de 2024137,80141,04137,60140,51140,511.850
07 de fev. de 2024135,40137,40134,80137,16137,16389
06 de fev. de 2024135,40136,80132,60135,28135,283.914
05 de fev. de 2024137,00139,80135,00138,44138,444.605
02 de fev. de 2024136,60136,60133,40135,00135,00389
01 de fev. de 2024139,20140,00134,60134,60134,60175
31 de jan. de 2024144,00144,40138,00140,94140,945.653
30 de jan. de 2024150,20150,60138,60144,97144,975.326
29 de jan. de 2024142,60147,60141,20142,76142,767.106
26 de jan. de 2024136,00142,60134,00141,47141,4727.528
25 de jan. de 2024131,20137,00130,40131,60131,609.516
24 de jan. de 2024122,80126,61122,60126,61126,612.519
23 de jan. de 2024121,80123,20121,00121,60121,6011.113
22 de jan. de 2024122,40122,40120,80121,81121,811.674
19 de jan. de 2024123,00124,70120,80121,01121,013.779
18 de jan. de 2024123,00126,00121,80124,21124,214.945
17 de jan. de 2024120,60122,20120,40121,79121,7911.912
16 de jan. de 2024121,40123,60121,40122,21122,211.213
15 de jan. de 2024122,00124,60122,00123,61123,61497
12 de jan. de 2024119,80124,40119,80123,33123,336.523
11 de jan. de 2024124,40124,40121,59121,97121,9710.242
10 de jan. de 2024127,20127,20122,40122,62122,624.568
09 de jan. de 2024129,80130,60126,00126,39126,392.824
08 de jan. de 2024125,80129,20122,80126,51126,514.350
05 de jan. de 2024124,40126,80122,60124,80124,804.752
04 de jan. de 2024126,00127,80122,20126,33126,332.334
03 de jan. de 2024131,40131,40125,00126,56126,567.197
02 de jan. de 2024133,80136,80127,80129,60129,605.129
29 de dez. de 2023137,20138,40132,60137,32137,325.213
28 de dez. de 2023136,20138,00135,60136,00136,005.430
27 de dez. de 2023132,20135,80131,00134,67134,675.184
22 de dez. de 2023127,80132,20127,60131,80131,806.967
21 de dez. de 2023126,00128,81126,00127,88127,882.630
20 de dez. de 2023126,00128,81124,80126,41126,415.018
19 de dez. de 2023124,60128,20123,24125,80125,806.357
18 de dez. de 2023120,20122,61118,00120,58120,585.949
15 de dez. de 2023120,00120,81118,20120,80120,808.894
14 de dez. de 2023112,60119,60112,60118,80118,807.332
13 de dez. de 2023109,80112,40109,20109,20109,201.110
12 de dez. de 2023110,20110,60109,00109,00109,005.708
11 de dez. de 2023110,60111,00108,99109,00109,004.024
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...