Mercado abrirá em 5 h 43 min

Delta Air Lines, Inc. (0QZ4.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
49,49-0,94 (-1,87%)
A partir de 07:01PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 20240,000,000,0049,4949,4956
30 de abr. de 202449,8450,7049,7850,3350,334.328
29 de abr. de 202449,8050,7349,7850,0850,0822.001
26 de abr. de 202449,7650,2249,2649,6149,616.360
25 de abr. de 202447,2249,2146,8749,2149,217.041
24 de abr. de 202449,2049,2047,7547,9347,938.431
23 de abr. de 202448,8049,5148,2049,4349,437.943
22 de abr. de 202447,5749,1747,5749,1349,1352.685
19 de abr. de 202447,0048,7247,0047,9647,9613.644
18 de abr. de 202448,5049,1947,9247,9447,9417.139
17 de abr. de 202447,1848,1046,5547,7147,7167.898
16 de abr. de 202446,3346,7245,6746,6546,6555.160
15 de abr. de 202447,0547,7846,4146,5846,5824.842
12 de abr. de 202447,4047,4046,1746,8146,818.458
11 de abr. de 202446,5947,7446,5947,7047,7036.598
10 de abr. de 202447,4949,8046,1946,1946,19113.536
09 de abr. de 202447,1547,4446,4247,2147,2196.793
08 de abr. de 202446,3047,3946,2947,2547,2511.122
05 de abr. de 202446,1946,4345,4546,3046,3014.524
04 de abr. de 202446,7948,0346,7947,5847,5814.306
03 de abr. de 202446,7947,4146,6346,7346,7311.863
02 de abr. de 202448,3048,3046,4046,7046,7023.929
28 de mar. de 202447,1748,0547,1747,8947,8927.697
27 de mar. de 202446,1247,2146,0347,2047,2037.675
26 de mar. de 202445,4846,1145,4845,9645,964.817
25 de mar. de 202445,4845,5144,5945,3145,3113.416
22 de mar. de 202446,0046,1845,6945,8945,8924.842
21 de mar. de 202445,6345,7645,2145,6045,6015.720
20 de mar. de 202443,9445,3543,6245,3545,3525.870
19 de mar. de 202443,4243,7843,2643,6043,602.221
18 de mar. de 202443,3343,5342,6243,5343,5310.732
15 de mar. de 202443,1343,4242,9843,1243,122.443
14 de mar. de 202443,8143,9042,7843,1443,147.939
13 de mar. de 202442,6644,4342,6444,2944,2913.954
12 de mar. de 202442,1442,7041,6041,7441,744.570
11 de mar. de 202442,0342,4541,9742,4542,454.867
08 de mar. de 202442,7943,2142,3842,4542,454.658
07 de mar. de 202442,0043,2142,0042,8342,8310.276
06 de mar. de 202441,9842,2441,7842,0442,046.179
05 de mar. de 202441,2641,8241,2141,7841,7816.337
04 de mar. de 202441,9542,4841,2641,8841,8814.251
01 de mar. de 202442,3042,3041,5242,0842,0822.282
29 de fev. de 202442,1742,6842,0042,2442,24230.027
28 de fev. de 202441,5342,0941,5242,0142,0111.532
27 de fev. de 202442,1042,2541,7741,8841,8813.173
26 de fev. de 202441,8142,1841,6841,7841,789.865
23 de fev. de 202441,7441,9741,4441,6741,678.597
23 de fev. de 20240.1 Dividendo
22 de fev. de 202440,9042,3840,9042,0341,9321.412
21 de fev. de 202440,5040,9640,1540,7540,6518.662
20 de fev. de 202439,9740,8739,9140,4840,3820.951
19 de fev. de 2024------
16 de fev. de 202441,0041,0039,9840,4040,3111.284
15 de fev. de 202441,1541,4040,8641,0740,9732.241
14 de fev. de 202440,4140,8539,9940,7040,6044.408
13 de fev. de 202440,4240,4239,3739,8539,7624.757
12 de fev. de 202440,3240,9240,2640,8040,7029.053
09 de fev. de 202439,2640,7939,2640,2740,1713.171
08 de fev. de 202440,3040,3839,5940,1840,099.191
07 de fev. de 202440,3140,3839,8539,8839,796.019
06 de fev. de 202439,2640,1739,0840,0639,9665.550
05 de fev. de 202439,4439,5138,9939,2739,187.557
02 de fev. de 202439,3839,9039,1739,6939,603.849
01 de fev. de 202439,4139,4138,6238,9938,904.556
31 de jan. de 202439,3939,7138,8839,3639,2723.096
30 de jan. de 202439,6339,9839,5039,7539,663.278
29 de jan. de 202439,7140,1339,3740,0839,9811.793
26 de jan. de 202440,2540,5039,6339,7739,689.011
25 de jan. de 202438,7340,3038,7339,5939,5058.048
24 de jan. de 202438,3738,6938,0538,1538,0524.123
23 de jan. de 202437,7738,9437,7338,1038,0063.576
22 de jan. de 202437,6738,1737,2337,2337,1413.797
19 de jan. de 202438,4238,4236,6937,2137,1250.047
18 de jan. de 202437,3538,1537,1738,0938,0095.499
17 de jan. de 202437,1837,9637,1737,1937,1136.151
16 de jan. de 202438,0038,1836,3436,9836,8961.670
15 de jan. de 2024------
12 de jan. de 202442,2942,3038,5438,9938,90210.036
11 de jan. de 202442,0942,2241,5242,1542,0520.562
10 de jan. de 202442,3242,5042,0842,1042,0050.597
09 de jan. de 202441,4042,2541,3342,1242,0235.928
08 de jan. de 202440,2341,8840,2341,8141,7116.981
05 de jan. de 202439,0940,6939,0940,6940,5930.112
04 de jan. de 202438,8539,6438,6839,2639,1710.904
03 de jan. de 202439,7039,8038,6938,8538,7624.007
02 de jan. de 202440,1040,9039,5840,6340,5313.778
29 de dez. de 202340,5340,6439,9740,5340,4310.341
28 de dez. de 202340,5040,7140,5040,6140,512.555
27 de dez. de 202340,7140,7540,4840,5440,453.547
22 de dez. de 202341,0641,2840,8941,1441,0419.549
21 de dez. de 202340,9541,5840,7941,0140,918.141
20 de dez. de 202340,7141,4140,5541,2741,1730.407
19 de dez. de 202341,4541,7041,2541,3841,2815.107
18 de dez. de 202342,0042,0041,1441,3641,2639.347
15 de dez. de 202342,4542,5941,9842,2842,1827.577
14 de dez. de 202341,2542,6841,1942,3442,2488.167
13 de dez. de 202341,3141,3140,2440,2440,1531.766
12 de dez. de 202340,5941,4640,5241,2641,1629.986
11 de dez. de 202340,4540,6040,1440,4240,3210.485
08 de dez. de 202339,9340,7139,8240,3740,2715.096
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...