Mercado fechado

Infosys Limited (0XSE.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
16,92+0,06 (+0,36%)
No fechamento: 06:51PM BST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202416,9517,0016,7016,9616,9669
02 de mai. de 202416,8516,8516,6316,7516,751.813
01 de mai. de 202416,6816,8316,6816,7816,78502
30 de abr. de 202416,9116,9316,7616,7916,7919
29 de abr. de 202417,0317,0816,9516,9916,991.186
26 de abr. de 202417,1017,1116,9116,9116,91655
25 de abr. de 202417,0217,0816,8417,0417,046.673
24 de abr. de 202417,1417,2116,9517,0017,001.260
23 de abr. de 202417,3717,3717,1417,2017,202.622
22 de abr. de 202417,1817,3517,0317,3117,314.582
19 de abr. de 202416,7816,9416,6916,8516,854.380
18 de abr. de 202416,1416,8816,1016,4516,4515.924
17 de abr. de 202417,1517,1516,8716,9416,941.028
16 de abr. de 202416,9917,1716,9717,1117,112.253
15 de abr. de 202417,6917,6917,3417,3417,342.164
12 de abr. de 202417,7817,8217,5517,6417,641.101
11 de abr. de 202418,0818,0817,8517,9517,95763
10 de abr. de 202418,0418,0417,9117,9817,98594
09 de abr. de 202417,8418,2517,8418,1118,112.344
08 de abr. de 202417,8017,9417,7317,9317,932.457
05 de abr. de 202417,7017,8417,6617,8017,805.214
04 de abr. de 202417,7418,0017,7417,8917,892.003
03 de abr. de 202417,5517,7917,5517,7517,755.033
02 de abr. de 202417,6217,6317,4317,5517,553.174
28 de mar. de 202417,8617,9817,7917,9217,921.382
27 de mar. de 202417,8217,8317,6917,7617,761.467
26 de mar. de 202417,7117,8217,6517,8017,801.160
25 de mar. de 202418,0118,0917,5917,6317,632.000
22 de mar. de 202418,0018,1117,7417,7617,768.366
21 de mar. de 202418,3518,4218,1318,2518,2512.207
20 de mar. de 202418,6718,9018,6518,9018,901.393
19 de mar. de 202418,6818,8118,6518,7718,773.778
18 de mar. de 202419,1219,2119,0919,1719,174.268
15 de mar. de 202419,5019,6119,3219,3219,32331
14 de mar. de 202419,8819,8819,6119,6919,691.362
13 de mar. de 202419,3519,4419,3019,3819,38526
12 de mar. de 202419,4319,5519,3619,4819,481.718
11 de mar. de 202419,2119,3019,2019,2519,251.140
08 de mar. de 202419,3919,4319,3319,3919,39501
07 de mar. de 202419,4819,5019,3819,4119,41259
06 de mar. de 202419,5419,6219,3519,3919,391.201
05 de mar. de 202419,3419,4719,2619,3919,393.504
04 de mar. de 202419,6019,7119,5619,7119,711.973
01 de mar. de 202419,8419,9019,7719,8419,84535
29 de fev. de 202420,0620,0819,9420,0320,03571
28 de fev. de 202419,9219,9619,8119,9119,91274
27 de fev. de 202419,9920,0419,9319,9719,97244
26 de fev. de 202419,9020,0019,8720,0020,00792
23 de fev. de 202420,2320,2320,1420,1620,16820
22 de fev. de 202420,1820,2520,1820,2520,251.404
21 de fev. de 202419,8819,9019,7419,7419,74926
20 de fev. de 202420,2820,3920,0420,0620,061.770
19 de fev. de 2024------
16 de fev. de 202420,4020,5620,2820,5220,52365
15 de fev. de 202420,2520,3220,2020,2620,261.492
14 de fev. de 202420,1520,1620,0220,1220,12965
13 de fev. de 202419,9320,0119,8319,8519,852.429
12 de fev. de 202420,0920,2420,0920,1820,181.655
09 de fev. de 202420,1920,2520,0820,1120,11676
08 de fev. de 202420,4420,4720,2120,2120,21468
07 de fev. de 202420,3920,4520,1820,4520,45769
06 de fev. de 202420,6520,6920,5320,5820,585.613
05 de fev. de 202420,3220,3220,2020,3220,322.561
02 de fev. de 202420,3720,4320,2420,2420,24161
01 de fev. de 202419,9120,1619,8320,1620,161.505
31 de jan. de 202420,0920,1320,0320,0420,04811
30 de jan. de 202420,0320,0419,8719,9219,92569
29 de jan. de 202420,1720,1720,0720,1120,112.243
26 de jan. de 202420,1920,3520,1420,1420,144.307
25 de jan. de 202420,0020,1519,8620,0920,091.159
24 de jan. de 202420,1320,1719,9920,0620,061.738
23 de jan. de 202419,8919,9419,7519,7519,751.746
22 de jan. de 202419,9019,9819,8519,9019,901.439
19 de jan. de 202419,8720,0019,7619,9919,995.591
18 de jan. de 202419,8819,9519,6719,7519,752.538
17 de jan. de 202419,5419,7019,4819,6019,602.347
16 de jan. de 202419,5319,5519,2219,5119,5110.610
15 de jan. de 2024------
12 de jan. de 202419,3920,0619,3919,7319,7310.631
11 de jan. de 202417,9219,1717,9218,8618,8612.626
10 de jan. de 202418,3318,3318,0018,0918,091.090
09 de jan. de 202418,3518,3618,2718,3218,32329
08 de jan. de 202418,1018,4018,1018,3518,351.136
05 de jan. de 202418,2518,2518,1118,1118,1186
04 de jan. de 202418,2018,2118,0418,1218,12563
03 de jan. de 202417,7318,0117,5617,9317,9319.550
02 de jan. de 202418,2318,2418,0218,1218,124.714
29 de dez. de 202318,5018,5318,3318,3918,391.036
28 de dez. de 202318,6018,6718,5418,5618,562.349
27 de dez. de 202318,6418,6418,5118,5218,521.642
22 de dez. de 202318,6818,8818,6418,8118,815.165
21 de dez. de 202318,5518,5518,2118,3318,33888
20 de dez. de 202318,5018,6818,5018,6418,641.601
19 de dez. de 202318,9418,9418,6718,7918,795.698
18 de dez. de 202318,6418,8018,5518,7918,793.856
15 de dez. de 202318,7318,9918,6518,6518,652.481
14 de dez. de 202318,0018,4718,0018,3318,331.803
13 de dez. de 202317,4217,4617,3217,3217,32682
12 de dez. de 202317,5017,5217,3517,5217,521.133
11 de dez. de 202317,8117,8517,3417,5417,544.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...