Mercado fechará em 5 h 43 min

Scout24 SE (0RB8.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
54,36+0,02 (+0,04%)
A partir de 06:45PM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202469,1069,1069,1069,1069,104.179
30 de abr. de 202468,9069,4568,4068,7568,7528.603
29 de abr. de 202469,2869,4568,8069,0569,051.818
26 de abr. de 202468,9569,2568,1569,0069,0015.428
25 de abr. de 202468,8568,8567,9068,3468,34237.235
24 de abr. de 202468,5569,4068,7569,1669,1615.249
23 de abr. de 202467,7270,1567,3569,0969,0938.269
22 de abr. de 202467,2868,0567,1067,9167,9123.325
19 de abr. de 202467,1868,0564,7067,0167,0115.716
18 de abr. de 202467,3267,9567,0467,5967,5918.787
17 de abr. de 202466,6067,7066,5066,9566,9527.514
16 de abr. de 202467,2867,3066,8067,1567,1518.669
15 de abr. de 202468,0069,0067,6068,1868,1865.363
12 de abr. de 202469,3271,0067,8568,2068,2048.480
11 de abr. de 202468,8569,4068,4068,8168,818.278
10 de abr. de 202469,1369,3567,7568,7768,7718.229
09 de abr. de 202470,4071,3568,8469,5169,51175.775
08 de abr. de 202470,6571,2070,1570,6570,6554.184
05 de abr. de 202469,4770,8069,0570,5370,5389.540
04 de abr. de 202470,8071,2070,0070,2470,24234.435
03 de abr. de 202469,4370,8569,6570,7670,7668.301
02 de abr. de 202470,4570,9569,4070,1670,16168.034
28 de mar. de 202469,4170,1068,7469,8569,8570.271
27 de mar. de 202468,6769,2068,0869,0069,0096.766
26 de mar. de 202468,0468,7867,6668,5168,5150.864
25 de mar. de 202468,0468,2867,7467,9167,91345.255
22 de mar. de 202467,5868,2667,5667,9667,9646.674
21 de mar. de 202466,9367,7466,0067,0967,09210.934
20 de mar. de 202467,7167,8266,4067,1567,15184.553
19 de mar. de 202467,5069,4667,1667,2867,2826.540
18 de mar. de 202468,9869,3868,5269,0169,0125.342
15 de mar. de 202469,0269,8268,9669,1569,1514.640
14 de mar. de 202468,9469,5068,4069,3169,3179.554
13 de mar. de 202468,4169,1868,3268,8168,8151.423
12 de mar. de 202468,3468,5067,9868,3668,367.151
11 de mar. de 202467,9768,9467,6868,1968,1912.638
08 de mar. de 202468,8069,2466,9268,1968,194.594
07 de mar. de 202468,1068,1067,0667,5767,57153.204
06 de mar. de 202468,4368,8667,1468,2868,28144.591
05 de mar. de 202468,5168,9068,0468,3768,37147.506
04 de mar. de 202467,7768,8467,6668,4168,4146.067
01 de mar. de 202468,1668,4466,5667,4867,4862.633
29 de fev. de 202468,1870,3866,6867,2067,20106.026
28 de fev. de 202466,8768,1464,6866,4566,45164.622
27 de fev. de 202466,4867,0265,9066,5966,59171.724
26 de fev. de 202466,3767,0466,1666,6466,64112.967
23 de fev. de 202465,7466,4465,2066,1966,1916.764
22 de fev. de 202465,4566,1265,4465,6965,6979.601
21 de fev. de 202465,0865,7464,2664,6164,6118.339
20 de fev. de 202465,9266,6863,6465,1365,1332.677
19 de fev. de 202466,0566,2865,3866,1266,1215.925
16 de fev. de 202465,4566,2065,3865,8565,8521.713
15 de fev. de 202465,6666,2264,6065,3565,3521.482
14 de fev. de 202464,2465,1664,2864,9364,9372.755
13 de fev. de 202464,9064,9262,8663,9363,9341.206
12 de fev. de 202464,8867,3264,2665,1865,1826.243
09 de fev. de 202462,2965,9262,2864,5164,5159.258
08 de fev. de 202465,3766,0864,8064,8064,8018.352
07 de fev. de 202465,4367,9665,3266,1466,14125.323
06 de fev. de 202466,4267,1066,4866,8966,8919.924
05 de fev. de 202467,0167,6866,6066,8466,8418.477
02 de fev. de 202468,3868,7867,2667,5567,5520.447
01 de fev. de 202468,5968,8467,8868,4368,43104.167
31 de jan. de 202468,6169,2268,2668,8268,8243.790
30 de jan. de 202467,7168,9067,1468,6568,6515.877
29 de jan. de 202466,9768,0866,0867,5067,5053.931
26 de jan. de 202465,3767,4065,0066,2666,2647.598
25 de jan. de 202466,7467,0666,1066,7666,768.494
24 de jan. de 202466,6867,1066,1466,7966,7921.845
23 de jan. de 202466,7466,7666,0266,1766,1768.499
22 de jan. de 202465,5566,7264,8266,3466,34110.514
19 de jan. de 202464,7365,2463,8264,6264,6217.674
18 de jan. de 202464,0464,2363,1464,0764,0717.228
17 de jan. de 202462,7263,7862,5463,6663,6633.002
16 de jan. de 202463,6164,8062,6663,3163,3184.567
15 de jan. de 202465,9667,3264,3065,0065,0025.317
12 de jan. de 202466,3367,1466,5066,8966,89147.441
11 de jan. de 202466,9567,4666,0066,9166,9113.534
10 de jan. de 202466,4666,8465,4265,8765,8710.008
09 de jan. de 202465,5566,4064,9865,6265,6294.209
08 de jan. de 202464,2465,4664,2065,2165,2132.639
05 de jan. de 202462,9764,4463,1464,1564,1585.226
04 de jan. de 202463,1564,2463,0663,8863,8863.264
03 de jan. de 202463,5463,6862,6262,8662,8637.178
02 de jan. de 202464,3665,0863,3263,9063,9039.392
29 de dez. de 202363,6564,2663,1264,0564,0512.305
28 de dez. de 202363,4263,5662,9062,9462,9425.440
27 de dez. de 202361,6863,3861,2263,0763,0751.019
22 de dez. de 202361,3962,0660,9061,1661,16134.000
21 de dez. de 202361,3962,0261,0261,3261,3226.787
20 de dez. de 202361,9262,4261,4461,6461,6480.921
19 de dez. de 202361,7262,4261,6061,9861,9858.280
18 de dez. de 202361,9062,1660,9661,6061,6092.140
15 de dez. de 202364,2264,3261,7462,3962,39189.611
14 de dez. de 202366,6466,6263,6663,9663,96279.773
13 de dez. de 202366,7467,1266,1066,5866,5857.529
12 de dez. de 202365,7666,6265,9066,2366,2356.175
11 de dez. de 202365,2965,7464,6465,4065,4024.802
08 de dez. de 202364,8665,2964,7065,0065,0015.056
07 de dez. de 202363,5664,7863,5464,7864,7832.058
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...