Mercado fechado

TORM plc (0RG4.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
104,01-0,26 (-0,25%)
No fechamento: 05:53PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024235,70242,00236,40241,38241,3812.207
25 de abr. de 2024234,30235,60232,56232,56232,564.737
24 de abr. de 2024232,00235,80232,60235,40235,4010.336
23 de abr. de 2024228,60232,81227,00229,62229,62113.258
22 de abr. de 2024227,10229,41224,60226,24226,247.410
19 de abr. de 2024226,90228,60223,60224,71224,7168.698
18 de abr. de 2024235,50232,60227,80229,56229,567.326
17 de abr. de 2024229,40236,40232,80234,01234,01241.970
16 de abr. de 2024229,60232,00226,96230,34230,3419.902
15 de abr. de 2024239,50236,00228,60230,28230,2838.259
15 de abr. de 20249.535395 Dividendo
12 de abr. de 2024248,40254,20243,20250,80241,2618.727
11 de abr. de 2024242,50251,80243,60248,48239,0333.251
10 de abr. de 2024240,40242,60235,80238,86229,7822.125
09 de abr. de 2024239,30245,40238,40243,02233,78107.619
08 de abr. de 2024242,90240,80236,20239,00229,9110.295
05 de abr. de 2024243,30244,60240,00241,79232,6013.214
04 de abr. de 2024249,80249,40243,20249,20239,7315.374
03 de abr. de 2024244,40250,60243,40244,25234,9630.569
02 de abr. de 2024236,60243,70234,20242,34233,1314.320
28 de mar. de 2024------
27 de mar. de 2024231,70235,00232,60233,21224,3411.627
26 de mar. de 2024234,30233,40231,60233,10224,237.403
25 de mar. de 2024235,30236,60233,60234,75225,837.578
22 de mar. de 2024232,40235,20231,40233,22224,3615.757
21 de mar. de 2024229,00233,60226,60227,21218,574.945
20 de mar. de 2024234,90233,80226,20227,32218,6726.158
19 de mar. de 2024234,50237,80233,40234,40225,4918.236
18 de mar. de 2024238,70237,20231,40232,60223,768.752
15 de mar. de 2024239,30241,60238,00238,57229,504.404
14 de mar. de 2024237,80239,80234,60236,62227,6312.945
13 de mar. de 2024231,30238,00232,60236,02227,0536.726
12 de mar. de 2024230,50233,40229,20230,93222,151.344
11 de mar. de 2024228,40230,20228,00229,22220,5110.041
08 de mar. de 2024230,50229,00223,60226,00217,4115.460
07 de mar. de 2024233,60242,60230,20234,80225,8717.930
06 de mar. de 2024231,10230,80227,00229,04220,336.052
05 de mar. de 2024228,00230,00226,20227,89219,228.061
04 de mar. de 2024232,40234,40227,48229,79221,0510.607
01 de mar. de 2024234,50236,60228,00230,96222,1815.941
29 de fev. de 2024235,10236,00231,00236,00227,0398.961
28 de fev. de 2024233,60240,00234,11234,11225,2163.265
27 de fev. de 2024235,10237,60232,00235,72226,7511.807
26 de fev. de 2024229,20234,60228,60232,95224,0910.017
23 de fev. de 2024225,80228,00225,40226,42217,8115.793
22 de fev. de 2024232,40232,80224,40229,26220,5429.253
21 de fev. de 2024232,60233,59229,20232,12223,299.343
20 de fev. de 2024240,00238,60232,40234,20225,302.799
19 de fev. de 2024239,50240,60237,40239,26230,179.678
16 de fev. de 2024238,50241,00235,80240,62231,4837.485
15 de fev. de 2024237,40236,40231,00232,62223,7812.326
14 de fev. de 2024237,40242,02236,60240,72231,57126.914
13 de fev. de 2024235,70240,20236,61239,30230,2010.073
12 de fev. de 2024231,70235,60231,20233,05224,1912.479
09 de fev. de 2024231,50232,00229,20231,83223,014.587
08 de fev. de 2024233,60233,63227,00233,63224,75104.224
07 de fev. de 2024235,50236,00225,40227,00218,37146.186
06 de fev. de 2024241,80241,80234,20237,02228,015.516
05 de fev. de 2024238,30245,80238,00241,45232,2710.896
02 de fev. de 2024244,80241,60237,80240,80231,647.079
01 de fev. de 2024244,60252,20247,40249,80240,307.889
31 de jan. de 2024250,70251,60240,80250,00240,5023.832
30 de jan. de 2024249,60252,00247,20250,63241,1013.384
29 de jan. de 2024248,60255,40248,80254,23244,5621.711
26 de jan. de 2024244,80246,00239,00240,89231,74124.157
25 de jan. de 2024250,10253,00244,60246,34236,9837.023
24 de jan. de 2024241,60252,00244,80249,82240,3336.198
23 de jan. de 2024241,60242,40236,40238,99229,9024.248
22 de jan. de 2024237,80241,60234,60240,01230,8826.111
19 de jan. de 2024238,10239,60235,80237,94228,8930.011
18 de jan. de 2024229,00238,60228,60228,60219,9159.400
17 de jan. de 2024222,10228,20222,20227,36218,7135.485
16 de jan. de 2024219,30228,20218,00225,93217,3431.623
15 de jan. de 2024223,50225,00219,40221,22212,8114.869
12 de jan. de 2024219,30228,00218,20225,60217,0222.495
11 de jan. de 2024221,60220,00213,60215,47207,2716.511
10 de jan. de 2024224,40225,60220,20223,11214,638.504
09 de jan. de 2024223,10227,60221,60224,18215,6639.747
08 de jan. de 2024225,40228,40218,60220,22211,8532.371
05 de jan. de 2024221,80227,80220,80224,30215,7739.707
04 de jan. de 2024222,30227,40223,80226,19217,5913.878
03 de jan. de 2024211,70220,00211,40219,57211,2213.199
02 de jan. de 2024206,70213,20207,60212,60204,5216.738
29 de dez. de 2023203,05204,80201,60203,00195,2815.542
28 de dez. de 2023204,00204,40201,80203,89196,1412.268
27 de dez. de 2023211,10207,80200,80204,67196,8924.584
22 de dez. de 2023209,55216,80213,40214,82206,6528.674
21 de dez. de 2023204,25209,20205,80208,00200,0919.858
20 de dez. de 2023200,65206,60201,20203,89196,1328.946
19 de dez. de 2023197,00199,00193,70198,26190,7226.699
18 de dez. de 2023191,30200,60191,60196,14188,6965.613
15 de dez. de 2023184,50187,60184,90187,40180,2827.204
14 de dez. de 2023182,80187,20183,60184,39177,3755.573
13 de dez. de 2023183,05184,00180,40181,11174,2259.779
12 de dez. de 2023183,85185,20180,70183,00176,04207.014
11 de dez. de 2023186,50187,80184,40184,50177,4912.277
08 de dez. de 2023186,00188,40184,40187,50180,3716.593
07 de dez. de 2023190,70188,30184,30185,59178,5333.502
06 de dez. de 2023192,05193,10188,10190,91183,6525.527
05 de dez. de 2023195,05195,90191,80192,40185,0819.643
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...