Mercado fechado

Credicorp Ltd. (0U8N.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
169,25+0,82 (+0,49%)
No fechamento: 06:54PM BST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024170,00170,00164,14169,25169,254
25 de abr. de 2024166,64168,61166,64168,43168,4317
24 de abr. de 2024172,63172,63167,68168,48168,483
23 de abr. de 2024171,08171,08162,83169,80169,80-
22 de abr. de 2024165,99167,18165,69167,18167,1811
19 de abr. de 2024164,28164,74162,93164,54164,546
18 de abr. de 2024161,49161,59160,63160,63160,632
17 de abr. de 2024158,70160,25158,70160,25160,254
16 de abr. de 2024161,60161,60156,52159,29159,295
15 de abr. de 2024165,10168,20164,81165,22165,224
12 de abr. de 2024169,83169,83165,79165,79165,792
11 de abr. de 2024169,96169,96167,72167,72167,723
10 de abr. de 2024168,00171,06168,00169,51169,518
09 de abr. de 2024174,00174,10173,57173,70173,703
08 de abr. de 2024173,19174,37173,19174,16174,1613
05 de abr. de 2024169,85171,16169,85170,68170,6855
04 de abr. de 2024174,29174,29174,27174,27174,27192
03 de abr. de 2024------
02 de abr. de 2024169,26169,26169,04169,04169,0489
28 de mar. de 2024168,44171,31168,44169,91169,91261
27 de mar. de 2024167,11167,11167,11167,11167,112
26 de mar. de 2024172,74172,74170,25171,75171,754
25 de mar. de 2024171,56172,16171,56171,56171,56101
22 de mar. de 2024176,72177,20173,57173,57173,57141
21 de mar. de 2024176,51179,30176,51179,30179,3027
20 de mar. de 2024165,36175,20165,36175,20175,2023
19 de mar. de 2024173,76173,76171,77172,44172,4462
18 de mar. de 2024175,15175,15171,69172,48172,48371
15 de mar. de 2024173,82175,15171,95171,95171,95320
14 de mar. de 2024173,61173,61171,46171,93171,9321
13 de mar. de 2024177,15177,15173,07174,30174,30-
12 de mar. de 2024174,27174,33170,30174,33174,334
11 de mar. de 2024171,95177,15171,95174,91174,917
08 de mar. de 2024176,50176,50175,79175,79175,79-
07 de mar. de 2024170,41170,51170,41170,51170,512
06 de mar. de 2024175,36175,36172,72172,83172,8373
05 de mar. de 2024170,00173,58170,00173,58173,58321
04 de mar. de 2024171,41173,42170,00173,42173,4253
01 de mar. de 2024171,72171,72170,03170,92170,92309
29 de fev. de 2024169,34170,15168,55169,89169,8933
28 de fev. de 2024168,80170,79168,80169,95169,952
27 de fev. de 2024169,86172,04169,86172,00172,0030
26 de fev. de 2024166,17171,02166,17171,02171,02124
23 de fev. de 2024------
22 de fev. de 2024169,27169,27169,27169,27169,273
21 de fev. de 2024165,49170,15165,49166,50166,50101
20 de fev. de 2024169,64170,37166,73167,68167,68115
19 de fev. de 2024------
16 de fev. de 2024170,42170,63168,41170,33170,33634
15 de fev. de 2024164,04166,65162,92166,65166,657
14 de fev. de 2024160,15162,23159,25161,47161,4721
13 de fev. de 2024155,85158,12154,88158,07158,0716
12 de fev. de 2024151,49157,37151,49157,37157,371
09 de fev. de 2024151,60155,32145,40153,30153,3013
08 de fev. de 2024151,76152,56151,74152,56152,5624
07 de fev. de 2024152,67152,72151,70151,83151,83946
06 de fev. de 2024150,79154,47150,79153,93153,9352
05 de fev. de 2024148,00150,10148,00150,10150,10858
02 de fev. de 2024148,80150,06148,80149,67149,6772
01 de fev. de 2024148,68148,68148,01148,01148,01695
31 de jan. de 2024148,81149,60148,79148,79148,79115
30 de jan. de 2024150,39151,66149,65149,65149,65134
29 de jan. de 2024155,15155,15149,89149,89149,89355
26 de jan. de 2024151,91151,91148,24150,78150,781.108
25 de jan. de 2024151,57151,57148,14148,14148,1419
24 de jan. de 2024------
23 de jan. de 2024------
22 de jan. de 2024149,96149,96149,96149,96149,962
19 de jan. de 2024143,58148,92143,58148,31148,311
18 de jan. de 2024148,03149,44148,03149,44149,449
17 de jan. de 2024152,93152,93149,26149,26149,2610
16 de jan. de 2024146,27150,14144,42150,14150,1471
15 de jan. de 2024------
12 de jan. de 2024152,10152,10147,32148,55148,558
11 de jan. de 2024151,05151,05145,62146,74146,742
10 de jan. de 2024144,50147,75144,50147,75147,753
09 de jan. de 2024148,05151,00147,25147,25147,25201
08 de jan. de 2024------
05 de jan. de 2024147,22147,22147,22147,22147,22172
04 de jan. de 2024------
03 de jan. de 2024146,07148,30144,96147,21147,2122
02 de jan. de 2024150,14152,22147,16148,63148,6362
29 de dez. de 2023146,34151,52146,34149,10149,104
28 de dez. de 2023150,72155,27150,72151,55151,552
27 de dez. de 2023152,74152,74152,74152,74152,7419
22 de dez. de 2023152,30153,07151,18152,10152,1015
21 de dez. de 2023151,37152,41149,14151,61151,6114
20 de dez. de 2023154,20154,71153,41154,40154,40105
19 de dez. de 2023148,33155,03148,33154,00154,0044
18 de dez. de 2023149,33151,56146,45150,95150,9574
15 de dez. de 2023143,03147,85140,69147,85147,85220
14 de dez. de 2023133,49140,14129,86140,00140,00227
13 de dez. de 2023126,54126,62123,02126,30126,3055
12 de dez. de 2023125,28125,33123,80124,93124,9338
11 de dez. de 2023126,70126,70123,80125,20125,2062
08 de dez. de 2023128,06128,06122,51123,58123,58141
07 de dez. de 2023127,00127,00123,18124,44124,4444
06 de dez. de 2023125,87131,79125,87126,99126,991.831
05 de dez. de 2023131,15131,15125,67128,18128,1812
04 de dez. de 2023126,50129,00126,00127,51127,51345
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...