Mercado fechará em 54 mins

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
136,20-2,00 (-1,45%)
No fechamento: 04:35PM BST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024136,55139,30134,60136,20136,204.426.541
18 de abr. de 2024138,70140,35136,30138,20138,203.770.776
17 de abr. de 2024135,65140,24135,65137,80137,805.334.861
16 de abr. de 2024138,95139,65136,05136,80136,804.674.259
15 de abr. de 2024138,80143,55138,80141,05141,054.839.560
12 de abr. de 2024142,70142,70138,90139,45139,456.437.985
11 de abr. de 2024139,60142,40138,95140,85140,855.080.637
10 de abr. de 2024141,95144,95139,05141,55141,558.162.268
09 de abr. de 2024140,25143,70140,10141,95141,957.097.384
08 de abr. de 2024138,40142,55138,16141,50141,507.587.412
05 de abr. de 2024139,00139,95136,20138,85138,856.890.897
04 de abr. de 2024143,35145,10139,98140,60140,605.095.572
03 de abr. de 2024140,05144,27140,05142,95142,956.740.174
02 de abr. de 2024140,00145,60139,25139,70139,705.871.179
28 de mar. de 2024141,95143,66140,00141,10141,109.592.241
27 de mar. de 2024143,00144,55140,95142,75142,757.474.756
26 de mar. de 2024144,45145,30142,40144,55144,555.458.168
25 de mar. de 2024143,15145,88142,82144,55144,554.203.721
22 de mar. de 2024146,05149,65145,50145,60145,608.058.850
21 de mar. de 2024145,35148,15144,45146,90146,909.512.888
20 de mar. de 2024141,25143,05140,80142,45142,4510.672.173
19 de mar. de 2024138,20141,35137,70141,35141,358.014.365
18 de mar. de 2024139,35140,70136,23138,45138,458.421.146
15 de mar. de 2024142,00143,05139,25139,60139,6027.076.242
14 de mar. de 2024142,70144,84139,40140,60140,609.581.264
14 de mar. de 20247.3 Dividendo
13 de mar. de 2024151,35154,95148,80148,80141,5010.638.382
12 de mar. de 2024153,20155,80152,65154,25146,6814.535.606
11 de mar. de 2024152,40155,50150,80151,85144,406.337.107
08 de mar. de 2024153,20154,10152,13152,35144,884.587.071
07 de mar. de 2024152,00155,05151,13153,15145,646.875.412
06 de mar. de 2024151,85154,45151,20153,05145,543.297.223
05 de mar. de 2024151,80152,85150,20151,85144,405.140.325
04 de mar. de 2024154,65155,50151,20152,85145,356.338.242
01 de mar. de 2024158,80159,30153,35155,45147,825.986.538
29 de fev. de 2024154,65159,55154,65157,40149,6811.258.872
28 de fev. de 2024157,40159,25152,10154,15146,597.301.567
27 de fev. de 2024162,80174,15152,05156,20148,5413.936.001
26 de fev. de 2024163,45164,75161,25161,50153,586.042.578
23 de fev. de 2024163,05167,90162,15164,05156,005.535.753
22 de fev. de 2024166,20166,20162,18164,00155,956.194.841
21 de fev. de 2024159,05163,65159,05163,65155,6213.441.470
20 de fev. de 2024157,60164,30157,60159,25151,4411.783.004
19 de fev. de 2024163,40164,55160,65160,65152,775.205.454
16 de fev. de 2024159,25165,15159,25164,30156,247.762.901
15 de fev. de 2024162,15163,80160,90162,85154,863.332.449
14 de fev. de 2024158,00162,80158,00161,10153,203.810.836
13 de fev. de 2024165,00165,00158,18158,90151,104.744.816
12 de fev. de 2024162,00165,35162,00165,35157,248.384.261
09 de fev. de 2024163,30165,49161,85162,75154,773.211.595
08 de fev. de 2024160,00165,45160,00163,25155,248.822.214
07 de fev. de 2024163,00163,75161,30161,60153,677.926.436
06 de fev. de 2024163,85165,75162,35163,35155,345.151.934
05 de fev. de 2024164,00168,05162,65163,80155,766.117.158
02 de fev. de 2024170,05171,27165,75166,70158,522.709.542
01 de fev. de 2024167,00169,95166,85167,65159,435.745.682
31 de jan. de 2024167,85170,55167,00168,50160,234.675.716
30 de jan. de 2024167,70170,75167,55168,35160,093.924.275
29 de jan. de 2024176,10176,55168,15168,15159,904.964.722
26 de jan. de 2024171,55175,45170,60175,35166,756.924.557
25 de jan. de 2024174,25174,80168,85171,70163,287.288.452
24 de jan. de 2024172,00180,40165,75175,00166,419.168.369
23 de jan. de 2024181,70181,70172,30172,30163,859.472.894
22 de jan. de 2024174,85179,65174,77177,95169,223.602.586
19 de jan. de 2024176,30181,30176,30178,55169,796.184.299
18 de jan. de 2024172,65179,85170,00179,85171,036.257.686
17 de jan. de 2024175,00175,00168,85172,70164,234.367.565
16 de jan. de 2024168,90174,50167,65173,90165,3711.861.968
15 de jan. de 2024168,70170,35167,55170,25161,902.984.915
12 de jan. de 2024170,35172,20168,65168,65160,384.251.084
11 de jan. de 2024170,65173,38168,60168,60160,339.483.416
10 de jan. de 2024168,70171,61168,70170,65162,283.448.710
09 de jan. de 2024173,45174,20169,05170,65162,285.755.020
08 de jan. de 2024168,60174,10168,50172,75164,284.920.287
05 de jan. de 2024171,60173,13168,70170,90162,524.378.453
04 de jan. de 2024168,60173,40168,60173,40164,894.403.136
03 de jan. de 2024174,00176,00169,75171,55163,135.308.223
02 de jan. de 2024179,15180,90174,25174,75166,184.485.531
29 de dez. de 2023177,15180,85177,15178,65169,892.121.536
28 de dez. de 2023180,40181,60178,75179,45170,652.852.234
27 de dez. de 2023182,25184,10179,15180,70171,846.723.823
22 de dez. de 2023181,60184,60177,90182,60173,642.374.766
21 de dez. de 2023181,40185,00180,73181,70172,794.709.250
20 de dez. de 2023183,95186,00182,45183,85174,835.329.462
19 de dez. de 2023183,00185,50181,70182,60173,645.347.998
18 de dez. de 2023179,35185,40179,20183,90174,8812.082.662
15 de dez. de 2023182,10186,35182,10183,35174,3613.450.597
14 de dez. de 2023177,05184,65176,70182,10173,177.882.690
13 de dez. de 2023169,50174,18166,80172,40163,947.304.469
12 de dez. de 2023180,95180,95169,35171,70163,2810.613.565
11 de dez. de 2023179,65181,52178,50181,00172,125.696.467
08 de dez. de 2023176,00180,10174,40179,00170,227.217.736
07 de dez. de 2023172,75176,40171,65175,65167,035.890.048
06 de dez. de 2023167,45174,48163,90173,60165,087.024.487
05 de dez. de 2023162,00169,25161,80167,50159,286.702.980
04 de dez. de 2023163,85168,18163,05165,35157,246.145.059
01 de dez. de 2023163,10167,80163,05164,15156,105.233.378
30 de nov. de 2023163,45167,35159,20162,95154,9628.724.901
29 de nov. de 2023164,15167,35163,70167,20159,005.064.346
28 de nov. de 2023163,15166,00162,65163,75155,725.843.079
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...