Mercado fechado

ISS A/S (0QRS.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
118,59-1,21 (-1,01%)
No fechamento: 06:18PM BST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024123,35124,10122,20122,20122,208.594
02 de mai. de 2024128,60128,20120,90122,70122,7035.003
01 de mai. de 2024130,05130,90127,00127,60127,607.159
30 de abr. de 2024131,25132,40131,00131,20131,2020.128
29 de abr. de 2024130,85132,00129,80131,63131,6310.954
26 de abr. de 2024127,55131,70127,10131,06131,0690.354
25 de abr. de 2024130,75131,30126,30126,68126,68289.806
24 de abr. de 2024130,45131,20130,00130,99130,9970.042
23 de abr. de 2024128,80130,50128,20130,50130,50148.815
22 de abr. de 2024128,10129,10128,06129,01129,011.305.216
19 de abr. de 2024125,00127,90125,10125,89125,8921.155
18 de abr. de 2024126,55126,30124,80126,00126,0081.851
17 de abr. de 2024125,30126,70124,90125,81125,8156.617
16 de abr. de 2024126,85126,50124,20125,37125,3739.006
15 de abr. de 2024127,35130,60126,70129,28129,28185.008
12 de abr. de 2024121,80123,70122,07123,10123,1037.304
12 de abr. de 20242.3 Dividendo
11 de abr. de 2024124,30125,60123,60124,42122,12118.728
10 de abr. de 2024124,60126,00123,60124,23121,9499.823
09 de abr. de 2024124,70126,00124,39124,40122,1065.334
08 de abr. de 2024123,05124,20123,30124,19121,89366.447
05 de abr. de 2024123,15123,30121,10123,19120,91125.069
04 de abr. de 2024124,80125,10123,30123,41121,1340.703
03 de abr. de 2024125,10125,20123,60124,58122,2841.493
02 de abr. de 2024125,60126,90125,00125,21122,901.638.263
28 de mar. de 2024------
27 de mar. de 2024124,80125,86124,85125,70123,3850.004
26 de mar. de 2024123,68125,95123,35125,25122,93133.518
25 de mar. de 2024124,40124,85123,40123,46121,18411.537
22 de mar. de 2024123,57124,80123,65124,31122,0154.135
21 de mar. de 2024124,45124,85122,95123,73121,4448.029
20 de mar. de 2024123,82124,50123,45124,01121,7152.924
19 de mar. de 2024122,90124,80122,55124,23121,93327.109
18 de mar. de 2024122,05123,60122,45123,55121,2741.283
15 de mar. de 2024122,00122,55122,00122,30120,04179.432
14 de mar. de 2024121,47122,45121,25122,22119,9661.427
13 de mar. de 2024123,03122,90121,15121,52119,2788.131
12 de mar. de 2024122,30123,35121,80122,16119,90680.129
11 de mar. de 2024122,60122,60121,70121,72119,471.382.077
08 de mar. de 2024122,85123,30122,00122,81120,54104.096
07 de mar. de 2024121,63123,70121,50123,06120,79429.089
06 de mar. de 2024121,93122,30121,65121,97119,7120.117
05 de mar. de 2024123,72123,82120,95123,61121,3316.055
04 de mar. de 2024122,95124,25122,75124,05121,76359.842
01 de mar. de 2024123,63124,55122,40123,51121,2397.701
29 de fev. de 2024126,30125,90122,45124,00121,71272.803
28 de fev. de 2024128,05128,30125,60127,95125,58889.966
27 de fev. de 2024125,28128,40124,80128,20125,8387.384
26 de fev. de 2024123,57126,45123,70126,29123,9548.429
23 de fev. de 2024128,00127,80123,75123,81121,5297.356
22 de fev. de 2024134,50133,50122,95127,42125,06450.971
21 de fev. de 2024135,57138,45135,75138,30135,7465.070
20 de fev. de 2024137,32137,55135,70136,05133,5467.855
19 de fev. de 2024134,00137,20134,61137,20134,6660.065
16 de fev. de 2024133,57134,90133,50134,10131,6223.391
15 de fev. de 2024131,32133,41131,45132,06129,62377.746
14 de fev. de 2024130,35131,00129,85130,65128,24191.176
13 de fev. de 2024130,75130,80128,75129,52127,1218.311
12 de fev. de 2024130,95132,15130,55130,63128,22301.225
09 de fev. de 2024131,68132,15130,35130,51128,1014.279
08 de fev. de 2024129,73131,47129,60131,00128,5831.102
07 de fev. de 2024129,43130,95129,15129,53127,1419.603
06 de fev. de 2024129,68130,35128,40128,75126,3717.549
05 de fev. de 2024130,20130,60128,89128,90126,5223.815
02 de fev. de 2024130,45131,50130,25130,35127,9494.552
01 de fev. de 2024130,90131,15129,10129,10126,7113.986
31 de jan. de 2024131,88132,75131,00131,81129,3836.834
30 de jan. de 2024132,25132,65130,64130,65128,23335.505
29 de jan. de 2024132,00132,30130,55131,86129,4215.657
26 de jan. de 2024131,38132,81130,70132,12129,67251.031
25 de jan. de 2024131,52132,15130,85131,16128,7445.593
24 de jan. de 2024132,70132,75131,10131,67129,24438.186
23 de jan. de 2024129,93133,10130,00132,48130,04112.802
22 de jan. de 2024126,90129,30126,60128,76126,3857.493
19 de jan. de 2024128,25128,35125,85127,65125,2938.611
18 de jan. de 2024126,55128,05126,20127,33124,9746.811
17 de jan. de 2024126,35126,65125,70126,25123,9155.914
16 de jan. de 2024128,70129,15127,20128,32125,9432.121
15 de jan. de 2024129,63130,45129,00130,07127,6744.834
12 de jan. de 2024128,55130,85128,40129,69127,29385.900
11 de jan. de 2024130,65130,85128,21129,86127,4664.951
10 de jan. de 2024129,27129,70128,50129,40127,0154.049
09 de jan. de 2024127,78130,40127,05129,76127,36106.459
08 de jan. de 2024126,30127,50124,90125,76123,4456.033
05 de jan. de 2024125,32126,80124,55125,17122,8644.289
04 de jan. de 2024124,65126,65125,30125,70123,3825.023
03 de jan. de 2024128,00128,59124,55124,55122,25130.151
02 de jan. de 2024129,57129,80127,75129,70127,3024.664
29 de dez. de 2023128,15129,15128,35128,77126,3912.444
28 de dez. de 2023128,65128,85127,80128,37126,0068.255
27 de dez. de 2023127,53128,75127,00128,10125,7352.148
22 de dez. de 2023126,35127,25125,85126,77124,42109.399
21 de dez. de 2023125,63127,25125,20125,94123,6151.215
20 de dez. de 2023124,65126,65125,20126,31123,9880.970
19 de dez. de 2023123,38124,95123,10124,46122,1561.161
18 de dez. de 2023121,68123,85121,35122,80120,5318.639
15 de dez. de 2023122,90124,10120,90121,81119,5654.348
14 de dez. de 2023120,30123,60121,45122,18119,9269.355
13 de dez. de 2023119,68120,40118,80119,35117,1426.404
12 de dez. de 2023119,57120,05118,60118,85116,65107.373
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...