Mercado abrirá em 5 h 3 min

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
208,10+2,40 (+1,17%)
A partir de 08:39AM BST. Mercado aberto.
Período:
29 de mar. de 2022 - 29 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de mar. de 2023206,70209,00206,70208,10208,10128.363
28 de mar. de 2023205,90207,90203,50205,70205,706.529.309
27 de mar. de 2023205,40207,00203,00204,60204,604.886.217
24 de mar. de 2023207,40207,90200,25202,50202,505.506.443
23 de mar. de 2023208,90210,70205,90208,60208,607.236.362
22 de mar. de 2023209,70211,80208,78209,00209,003.491.698
21 de mar. de 2023199,95211,20199,95210,50210,506.011.460
20 de mar. de 2023196,95207,04190,95203,30203,306.715.848
17 de mar. de 2023211,90213,30197,30199,30199,3033.565.938
16 de mar. de 2023203,90211,91201,59211,00211,0011.184.599
15 de mar. de 2023215,30218,10198,65199,85199,8511.962.916
14 de mar. de 2023211,60217,30207,88216,20216,206.422.941
13 de mar. de 2023219,40219,70207,60211,20211,207.332.317
10 de mar. de 2023221,00223,00216,75219,80219,805.653.230
09 de mar. de 2023232,00234,20222,60225,60225,606.485.649
08 de mar. de 2023230,70233,50227,00232,40232,405.217.361
07 de mar. de 2023232,50237,00232,10232,50232,506.662.909
06 de mar. de 2023227,90236,90227,90236,10236,108.026.203
03 de mar. de 2023231,80233,00225,70232,10232,107.077.678
02 de mar. de 2023228,60232,50227,10231,80231,8019.208.424
01 de mar. de 2023223,40231,79220,80231,60231,6011.619.705
28 de fev. de 2023218,20225,60207,64224,60224,6024.272.409
27 de fev. de 2023213,20213,90208,30213,40213,406.269.603
24 de fev. de 2023210,20213,30209,80211,00211,008.630.124
23 de fev. de 2023207,30211,70207,30209,90209,903.822.006
22 de fev. de 2023207,60208,70202,50208,10208,108.025.022
21 de fev. de 2023215,60215,80208,00209,30209,305.176.306
20 de fev. de 2023216,00216,93213,80215,00215,003.988.264
17 de fev. de 2023214,20220,80212,20216,00216,008.032.679
16 de fev. de 2023218,50219,40214,35216,00216,004.563.148
15 de fev. de 2023213,60217,10212,40217,00217,005.322.312
14 de fev. de 2023212,00214,40210,50214,00214,005.852.424
13 de fev. de 2023207,80211,60206,22211,00211,004.368.433
10 de fev. de 2023210,80212,60203,80206,50206,507.494.834
09 de fev. de 2023213,10216,90213,10215,20215,205.665.118
08 de fev. de 2023209,90213,80209,90212,90212,906.468.268
07 de fev. de 2023212,00212,71208,80210,00210,004.991.077
06 de fev. de 2023215,00216,10210,40212,40212,406.026.116
03 de fev. de 2023216,80218,90214,60216,70216,705.003.259
02 de fev. de 2023209,60218,50209,00218,40218,407.702.672
01 de fev. de 2023212,80214,70207,60208,10208,106.428.691
31 de jan. de 2023210,20213,20208,70212,60212,608.423.855
30 de jan. de 2023211,30211,60207,80210,90210,904.272.614
27 de jan. de 2023210,50212,45209,04212,30212,305.380.635
26 de jan. de 2023207,60210,60206,00210,60210,606.436.351
25 de jan. de 2023208,60210,10203,30205,10205,107.051.475
24 de jan. de 2023208,40209,50205,70208,70208,708.331.272
23 de jan. de 2023205,00206,79203,30206,30206,305.003.213
20 de jan. de 2023201,20204,70200,80204,40204,404.658.230
19 de jan. de 2023206,90209,10199,15201,00201,007.284.890
18 de jan. de 2023207,50209,20205,20207,50207,505.260.541
17 de jan. de 2023207,50210,20206,10207,70207,707.901.928
16 de jan. de 2023202,80208,30202,50208,30208,309.069.442
13 de jan. de 2023202,10206,00201,30204,30204,305.438.682
12 de jan. de 2023198,50204,80198,05201,10201,105.402.642
11 de jan. de 2023193,55200,50193,55198,40198,406.137.289
10 de jan. de 2023191,90197,25191,45196,60196,605.264.914
09 de jan. de 2023190,70193,90188,65193,90193,906.092.867
06 de jan. de 2023190,10192,35187,55191,05191,057.362.757
05 de jan. de 2023191,25193,40189,40190,40190,405.049.403
04 de jan. de 2023188,60192,35188,05191,80191,808.169.815
03 de jan. de 2023190,40193,60184,95187,85187,858.299.277
30 de dez. de 2022190,05190,90187,50189,25189,252.405.469
29 de dez. de 2022186,55189,80185,75189,65189,658.284.013
28 de dez. de 2022188,15189,86186,40187,55187,554.015.109
23 de dez. de 2022186,50187,25183,10186,50186,503.528.915
22 de dez. de 2022191,05192,27184,95185,95185,955.156.534
21 de dez. de 2022188,05191,35185,55191,05191,054.389.737
20 de dez. de 2022187,15187,85183,89185,00185,0020.559.919
19 de dez. de 2022186,75188,05183,25186,60186,604.489.919
16 de dez. de 2022189,25189,50181,25185,10185,1070.210.938
15 de dez. de 2022189,75191,65186,73188,60188,607.604.206
14 de dez. de 2022194,95195,65189,10189,85189,8511.851.918
13 de dez. de 2022187,45199,40187,35194,20194,2013.852.965
12 de dez. de 2022185,45187,40181,57187,40187,408.539.733
09 de dez. de 2022191,75193,30183,95185,20185,2013.134.840
08 de dez. de 2022194,70197,20190,55191,00191,0014.513.128
07 de dez. de 2022201,30204,45194,60194,70194,7020.568.989
06 de dez. de 2022197,95205,15195,20202,10202,1019.869.121
05 de dez. de 2022202,00206,20198,70199,00199,0015.493.889
02 de dez. de 2022200,50204,40197,85201,70201,7014.434.972
01 de dez. de 2022198,65202,30195,60200,40200,4017.187.824
30 de nov. de 2022206,50206,50191,25194,40194,4042.095.139
29 de nov. de 2022207,00209,59204,60205,20205,2011.977.791
28 de nov. de 2022208,90211,70205,00206,90206,9015.787.030
25 de nov. de 2022212,10215,10210,40214,30214,3014.653.277
24 de nov. de 2022205,10212,30205,10212,30212,3013.898.926
23 de nov. de 2022198,45205,50198,45204,90204,9017.127.355
22 de nov. de 2022202,40205,20198,43198,50198,5014.992.831
21 de nov. de 2022201,70204,60200,60201,70201,7012.207.730
18 de nov. de 2022197,65204,25196,85202,50202,509.549.173
17 de nov. de 2022197,65200,00194,75196,00196,0013.154.056
16 de nov. de 2022197,35200,30195,20196,85196,8515.572.735
15 de nov. de 2022199,35201,50193,55197,40197,4022.262.038
14 de nov. de 2022203,00207,10203,00204,90204,9018.269.363
11 de nov. de 2022189,40203,40187,60203,30203,3017.661.365
10 de nov. de 2022178,95188,95178,70188,10188,1012.014.126
09 de nov. de 2022179,30180,80178,70179,60179,607.334.005
08 de nov. de 2022173,30180,80173,30180,30180,307.581.272
07 de nov. de 2022168,05174,45167,52173,55173,5511.018.855
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...