Mercado fechado

Credicorp Ltd. (0U8N.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
172,82+1,15 (+0,67%)
No fechamento: 06:06PM BST
Período:
23 de jul. de 2023 - 23 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de jul. de 2024171,60171,60171,60171,60171,6065
19 de jul. de 2024170,32173,36170,32172,75172,7531
18 de jul. de 2024172,76172,76171,16171,66171,662
17 de jul. de 2024169,84171,27169,04169,66169,6653
16 de jul. de 2024167,14170,62167,14170,30170,302
15 de jul. de 2024172,78172,78168,60168,60168,6022
12 de jul. de 2024168,14173,29168,14171,00171,009
11 de jul. de 2024170,20170,20168,06168,23168,2349
10 de jul. de 2024171,84171,84167,38168,11168,117
09 de jul. de 2024165,20167,62162,77167,62167,6214
08 de jul. de 2024161,44164,85160,46161,10161,107
05 de jul. de 2024164,44164,44161,01161,47161,4737
04 de jul. de 2024------
03 de jul. de 2024159,35162,01159,35161,98161,983
02 de jul. de 2024158,36158,36158,36158,36158,3611
01 de jul. de 2024162,88162,89157,79157,79157,795
28 de jun. de 2024160,68160,68158,56159,29159,2929
27 de jun. de 2024159,90159,90159,90159,90159,901
26 de jun. de 2024165,20165,20158,93163,10163,105
25 de jun. de 2024158,33160,32158,33160,32160,321
24 de jun. de 2024162,58162,58158,59160,95160,956
21 de jun. de 2024157,55157,85155,91157,85157,85166
20 de jun. de 2024158,56159,35158,12158,12158,1211
19 de jun. de 2024------
18 de jun. de 2024157,88157,88157,88157,88157,889
17 de jun. de 2024------
14 de jun. de 2024------
13 de jun. de 2024------
12 de jun. de 2024161,86161,86158,76159,89159,89106
11 de jun. de 2024152,18160,98152,18157,84157,8410
10 de jun. de 2024159,29159,63159,13159,63159,639
07 de jun. de 2024163,06163,06160,60160,60160,6021
06 de jun. de 2024165,09165,09162,46162,98162,98127
05 de jun. de 2024161,15163,93161,15163,21163,211
04 de jun. de 2024162,95164,06161,20162,09162,09114
03 de jun. de 2024167,49167,49163,70164,59164,59215
31 de mai. de 2024164,75164,75163,38164,02164,022
30 de mai. de 2024164,99164,99161,19164,27164,273
29 de mai. de 2024166,23166,23161,36162,85162,852
28 de mai. de 2024165,68166,44164,06165,15165,15213
24 de mai. de 2024164,32165,58164,32165,43165,434
23 de mai. de 2024164,74164,79162,69164,28164,284
22 de mai. de 2024165,59165,59163,43164,73164,7310
21 de mai. de 2024168,94168,94164,91165,12165,1228
20 de mai. de 2024168,35168,35163,08163,28163,2834
17 de mai. de 2024165,00165,00162,69164,03164,0321
17 de mai. de 20249.403799 Dividendo
16 de mai. de 2024174,71174,96172,34173,27163,87988
15 de mai. de 2024171,40173,22171,40173,22163,82550
14 de mai. de 2024165,71170,87165,71170,64161,383
13 de mai. de 2024175,89175,89170,70170,70161,449
10 de mai. de 2024173,97180,15173,97175,46165,9420
09 de mai. de 2024174,54178,80174,54175,47165,9510
08 de mai. de 2024172,33173,85167,78173,85164,4111
07 de mai. de 2024171,08171,08166,35169,99160,762
03 de mai. de 2024161,00170,96161,00167,74158,643
02 de mai. de 2024167,65167,65165,86165,86156,864
01 de mai. de 2024167,97167,97163,88164,43155,517
30 de abr. de 2024172,28172,28162,50167,06157,992
29 de abr. de 2024169,28169,28166,41167,38158,304
26 de abr. de 2024170,00170,00164,14169,25160,064
25 de abr. de 2024166,64168,61166,64168,43159,2917
24 de abr. de 2024172,63172,63167,68168,48159,343
23 de abr. de 2024171,08171,08162,83169,80160,58-
22 de abr. de 2024165,99167,18165,69167,18158,1111
19 de abr. de 2024164,28164,74162,93164,54155,616
18 de abr. de 2024161,49161,59160,63160,63151,912
17 de abr. de 2024158,70160,25158,70160,25151,554
16 de abr. de 2024161,60161,60156,52159,29150,645
15 de abr. de 2024165,10168,20164,81165,22156,254
12 de abr. de 2024169,83169,83165,79165,79156,792
11 de abr. de 2024169,96169,96167,72167,72158,623
10 de abr. de 2024168,00171,06168,00169,51160,318
09 de abr. de 2024174,00174,10173,57173,70164,273
08 de abr. de 2024173,19174,37173,19174,16164,7113
05 de abr. de 2024169,85171,16169,85170,68161,4255
04 de abr. de 2024174,29174,29174,27174,27164,82192
03 de abr. de 2024------
02 de abr. de 2024169,26169,26169,04169,04159,8789
28 de mar. de 2024168,44171,31168,44169,91160,69261
27 de mar. de 2024167,11167,11167,11167,11158,042
26 de mar. de 2024172,74172,74170,25171,75162,434
25 de mar. de 2024171,56172,16171,56171,56162,25101
22 de mar. de 2024176,72177,20173,57173,57164,15141
21 de mar. de 2024176,51179,30176,51179,30169,5727
20 de mar. de 2024165,36175,20165,36175,20165,6923
19 de mar. de 2024173,76173,76171,77172,44163,0862
18 de mar. de 2024175,15175,15171,69172,48163,11371
15 de mar. de 2024173,82175,15171,95171,95162,61320
14 de mar. de 2024173,61173,61171,46171,93162,6021
13 de mar. de 2024177,15177,15173,07174,30164,84-
12 de mar. de 2024174,27174,33170,30174,33164,874
11 de mar. de 2024171,95177,15171,95174,91165,427
08 de mar. de 2024176,50176,50175,79175,79166,25-
07 de mar. de 2024170,41170,51170,41170,51161,262
06 de mar. de 2024175,36175,36172,72172,83163,4573
05 de mar. de 2024170,00173,58170,00173,58164,16321
04 de mar. de 2024171,41173,42170,00173,42164,0153
01 de mar. de 2024171,72171,72170,03170,92161,64309
29 de fev. de 2024169,34170,15168,55169,89160,6733
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...