Mercado fechado

WS Lancaster Absolute Rt Sterling M Acc (0P0000UN7G.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
593,45+7,38 (+1,26%)
No fechamento: 09:00PM BST
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 2024593,45593,45593,45593,45593,45-
16 de mai. de 2024586,07586,07586,07586,07586,07-
15 de mai. de 2024590,22590,22590,22590,22590,22-
14 de mai. de 2024593,65593,65593,65593,65593,65-
13 de mai. de 2024592,76592,76592,76592,76592,76-
10 de mai. de 2024588,93588,93588,93588,93588,93-
09 de mai. de 2024585,32585,32585,32585,32585,32-
08 de mai. de 2024579,96579,96579,96579,96579,96-
07 de mai. de 2024582,41582,41582,41582,41582,41-
03 de mai. de 2024582,47582,47582,47582,47582,47-
02 de mai. de 2024585,98585,98585,98585,98585,98-
01 de mai. de 2024585,53585,53585,53585,53585,53-
30 de abr. de 2024579,91579,91579,91579,91579,91-
29 de abr. de 2024576,77576,77576,77576,77576,77-
26 de abr. de 2024578,11578,11578,11578,11578,11-
25 de abr. de 2024572,08572,08572,08572,08572,08-
24 de abr. de 2024570,72570,72570,72570,72570,72-
23 de abr. de 2024577,35577,35577,35577,35577,35-
22 de abr. de 2024578,74578,74578,74578,74578,74-
19 de abr. de 2024568,36568,36568,36568,36568,36-
18 de abr. de 2024566,84566,84566,84566,84566,84-
17 de abr. de 2024556,70556,70556,70556,70556,70-
16 de abr. de 2024555,38555,38555,38555,38555,38-
15 de abr. de 2024555,97555,97555,97555,97555,97-
12 de abr. de 2024558,36558,36558,36558,36558,36-
11 de abr. de 2024557,40557,40557,40557,40557,40-
10 de abr. de 2024550,50550,50550,50550,50550,50-
09 de abr. de 2024549,72549,72549,72549,72549,72-
08 de abr. de 2024546,95546,95546,95546,95546,95-
05 de abr. de 2024542,59542,59542,59542,59542,59-
04 de abr. de 2024542,31542,31542,31542,31542,31-
03 de abr. de 2024534,35534,35534,35534,35534,35-
02 de abr. de 2024530,43530,43530,43530,43530,43-
28 de mar. de 2024525,38525,38525,38525,38525,38-
27 de mar. de 2024521,48521,48521,48521,48521,48-
26 de mar. de 2024515,63515,63515,63515,63515,63-
25 de mar. de 2024514,42514,42514,42514,42514,42-
22 de mar. de 2024512,13512,13512,13512,13512,13-
21 de mar. de 2024509,14509,14509,14509,14509,14-
20 de mar. de 2024506,46506,46506,46506,46506,46-
19 de mar. de 2024509,47509,47509,47509,47509,47-
18 de mar. de 2024511,33511,33511,33511,33511,33-
15 de mar. de 2024510,85510,85510,85510,85510,85-
14 de mar. de 2024507,73507,73507,73507,73507,73-
13 de mar. de 2024507,73507,73507,73507,73507,73-
12 de mar. de 2024506,81506,81506,81506,81506,81-
11 de mar. de 2024501,45501,45501,45501,45501,45-
08 de mar. de 2024503,30503,30503,30503,30503,30-
07 de mar. de 2024510,83510,83510,83510,83510,83-
06 de mar. de 2024511,42511,42511,42511,42511,42-
05 de mar. de 2024503,88503,88503,88503,88503,88-
04 de mar. de 2024506,76506,76506,76506,76506,76-
01 de mar. de 2024508,05508,05508,05508,05508,05-
29 de fev. de 2024510,82510,82510,82510,82510,82-
28 de fev. de 2024511,36511,36511,36511,36511,36-
27 de fev. de 2024513,56513,56513,56513,56513,56-
26 de fev. de 2024515,93515,93515,93515,93515,93-
23 de fev. de 2024518,61518,61518,61518,61518,61-
22 de fev. de 2024520,78520,78520,78520,78520,78-
21 de fev. de 2024517,29517,29517,29517,29517,29-
20 de fev. de 2024516,75516,75516,75516,75516,75-
19 de fev. de 2024519,98519,98519,98519,98519,98-
16 de fev. de 2024519,59519,59519,59519,59519,59-
15 de fev. de 2024518,47518,47518,47518,47518,47-
14 de fev. de 2024519,88519,88519,88519,88519,88-
13 de fev. de 2024512,97512,97512,97512,97512,97-
12 de fev. de 2024511,87511,87511,87511,87511,87-
09 de fev. de 2024512,46512,46512,46512,46512,46-
08 de fev. de 2024514,88514,88514,88514,88514,88-
07 de fev. de 2024516,44516,44516,44516,44516,44-
06 de fev. de 2024519,58519,58519,58519,58519,58-
05 de fev. de 2024518,01518,01518,01518,01518,01-
02 de fev. de 2024523,54523,54523,54523,54523,54-
01 de fev. de 2024526,91526,91526,91526,91526,91-
31 de jan. de 2024521,48521,48521,48521,48521,48-
30 de jan. de 2024519,24519,24519,24519,24519,24-
29 de jan. de 2024523,40523,40523,40523,40523,40-
26 de jan. de 2024523,57523,57523,57523,57523,57-
25 de jan. de 2024524,96524,96524,96524,96524,96-
24 de jan. de 2024519,51519,51519,51519,51519,51-
23 de jan. de 2024514,50514,50514,50514,50514,50-
22 de jan. de 2024511,85511,85511,85511,85511,85-
19 de jan. de 2024514,40514,40514,40514,40514,40-
18 de jan. de 2024512,19512,19512,19512,19512,19-
17 de jan. de 2024507,91507,91507,91507,91507,91-
16 de jan. de 2024517,62517,62517,62517,62517,62-
15 de jan. de 2024519,12519,12519,12519,12519,12-
12 de jan. de 2024516,81516,81516,81516,81516,81-
11 de jan. de 2024517,43517,43517,43517,43517,43-
10 de jan. de 2024523,50523,50523,50523,50523,50-
09 de jan. de 2024522,56522,56522,56522,56522,56-
08 de jan. de 2024523,99523,99523,99523,99523,99-
05 de jan. de 2024519,72519,72519,72519,72519,72-
04 de jan. de 2024521,17521,17521,17521,17521,17-
03 de jan. de 2024518,23518,23518,23518,23518,23-
02 de jan. de 2024521,89521,89521,89521,89521,89-
02 de jan. de 20240.121262 Dividendo
29 de dez. de 2023518,45518,45518,45518,45518,33-
28 de dez. de 2023514,78514,78514,78514,78514,66-
27 de dez. de 2023509,41509,41509,41509,41509,29-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...