Mercado fechado

Citigroup Inc. (0R01.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
52,25+0,35 (+0,68%)
No fechamento: 06:45PM BST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202464,1164,5464,1264,1464,145.823
16 de mai. de 202464,2764,4763,4364,1764,178.167
15 de mai. de 202463,6464,3463,6163,7663,765.777
14 de mai. de 202463,2463,9763,3063,6463,6418.815
13 de mai. de 202463,4063,9463,3863,4563,4516.001
10 de mai. de 202463,0663,9063,1463,4763,47335.050
09 de mai. de 202462,7263,4362,2962,9662,9647.170
08 de mai. de 202461,9462,6061,5762,5962,598.622
07 de mai. de 202462,6963,1462,2262,2262,2215.591
03 de mai. de 202461,0762,1561,4761,2061,2022.966
03 de mai. de 20240.53 Dividendo
02 de mai. de 202462,0962,2360,9861,3460,817.276
01 de mai. de 202461,3761,8060,9261,1860,65709.755
30 de abr. de 202462,2062,4061,8062,0161,479.573
29 de abr. de 202463,1063,3662,3162,4461,9013.571
26 de abr. de 202461,7262,8261,5062,8262,2812.899
25 de abr. de 202462,2062,3961,1061,7361,2020.599
24 de abr. de 202462,6962,6261,8862,4061,8612.609
23 de abr. de 202461,0762,7360,9562,5061,96611.349
22 de abr. de 202459,2060,8559,2060,8460,312.675.281
19 de abr. de 202457,8159,4458,1559,0058,4911.105
18 de abr. de 202458,3358,9757,9758,1257,6226.265
17 de abr. de 202457,1758,5957,1358,5958,0817.596
16 de abr. de 202458,2558,5656,9157,2356,731.302.664
15 de abr. de 202459,6160,9458,3358,3557,8439.646
12 de abr. de 202460,8962,5458,7759,4258,9047.188
11 de abr. de 202460,1560,7459,5060,5760,0511.722
10 de abr. de 202461,7661,2260,0260,3259,8015.156
09 de abr. de 202462,0561,9760,9361,3160,7810.584
08 de abr. de 202461,7462,3261,6762,0461,5016.726
05 de abr. de 202461,2062,0360,4261,6761,1423.846
04 de abr. de 202461,5862,6861,8561,8561,3216.329
03 de abr. de 202462,6263,3661,8262,1261,5860.160
02 de abr. de 202463,2963,5562,6562,9062,3622.571
28 de mar. de 202462,4563,3662,6063,2962,7423.842
27 de mar. de 202461,7262,6361,7262,5261,9815.540
26 de mar. de 202461,1061,9261,0061,7661,2321.953
25 de mar. de 202460,5361,5060,0161,0660,5313.079
22 de mar. de 202461,3061,6360,6160,8960,3620.927
21 de mar. de 202459,6761,2760,3161,1560,6249.898
20 de mar. de 202458,6760,1958,4960,1259,6016.953
19 de mar. de 202458,4559,2958,5558,8558,3416.511
18 de mar. de 202457,4558,4857,6158,4857,97288.896
15 de mar. de 202457,0057,7456,6957,3856,8811.202
14 de mar. de 202458,3559,1956,7256,7256,23212.486
13 de mar. de 202457,5858,3457,5057,7457,2410.590
12 de mar. de 202457,4057,8857,2257,2256,737.060
11 de mar. de 202457,4557,5256,6457,4256,9333.023
08 de mar. de 202457,3558,3657,4457,7257,226.250
07 de mar. de 202457,1058,1057,0457,6857,1812.398
06 de mar. de 202456,4557,5056,0456,9456,45329.931
05 de mar. de 202456,3057,2955,7557,0256,5316.052
04 de mar. de 202455,3556,4955,2956,3355,848.666
01 de mar. de 202455,5355,9155,0955,5255,0427.371
29 de fev. de 202454,7855,5254,6555,4154,93670.587
28 de fev. de 202455,3556,1755,4055,4154,93885.309
27 de fev. de 202455,4055,9155,3555,3554,8718.058
26 de fev. de 202455,6756,4955,3755,6055,1216.020
23 de fev. de 202455,5356,3155,5956,1055,6111.661
22 de fev. de 202455,3556,4655,5355,9455,4612.423
21 de fev. de 202455,5355,4454,9855,4454,969.436
20 de fev. de 202454,3555,1054,3855,0854,6012.905
19 de fev. de 202454,6754,6754,6754,6754,20-
16 de fev. de 202455,3555,2154,5555,0554,5710.583
15 de fev. de 202453,9255,2253,9355,2154,7326.942
14 de fev. de 202453,5354,0652,7653,6653,201.066.322
13 de fev. de 202453,8353,9252,2852,3751,926.266.526
12 de fev. de 202454,0554,5453,0054,4754,0018.449
09 de fev. de 202454,3054,4453,5554,0353,562.008.106
08 de fev. de 202454,3554,3953,5954,3653,8916.527
07 de fev. de 202454,4054,6753,7954,1453,672.352.678
06 de fev. de 202454,5354,9754,1254,2853,81643.443
05 de fev. de 202454,8355,0854,1354,5954,1215.822
02 de fev. de 202455,5855,9355,0055,6455,1616.810
02 de fev. de 20240.53 Dividendo
01 de fev. de 202456,3056,5854,8655,7654,7526.804
31 de jan. de 202456,9257,9256,7957,1756,1442.805
30 de jan. de 202454,6357,0154,4656,9955,9660.815
29 de jan. de 202453,4553,9953,4453,8052,8311.369
26 de jan. de 202453,5353,9853,6153,7752,807.850
25 de jan. de 202453,2053,7553,0553,4752,5014.230
24 de jan. de 202453,4553,6253,0253,4552,4820.881
23 de jan. de 202452,8353,2752,6153,2452,281.046.017
22 de jan. de 202451,3853,0751,9752,9451,9819.038
19 de jan. de 202451,0151,5050,6551,4450,511.584.623
18 de jan. de 202451,4051,5650,5150,8849,97470.114
17 de jan. de 202451,4951,6750,9851,1750,2516.360
16 de jan. de 202451,9152,2450,8751,8350,8963.090
15 de jan. de 202452,4452,4452,4452,4451,50-
12 de jan. de 202451,8253,8251,0053,0652,103.932.289
11 de jan. de 202452,6752,5651,2751,9350,9923.202
10 de jan. de 202453,4553,1852,6352,8851,9314.317
09 de jan. de 202454,3054,1053,3953,3952,4315.737
08 de jan. de 202453,2054,2953,0553,7252,7553.629
05 de jan. de 202453,7854,6253,6554,4953,5012.686
04 de jan. de 202453,8354,7053,8854,2953,3122.023
03 de jan. de 202453,4054,3452,2453,9753,0056.924
02 de jan. de 202451,5453,1451,1452,9652,0024.075
29 de dez. de 202351,4351,6051,2451,4550,523.683
28 de dez. de 202351,4051,7951,4051,6250,6918.166
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...