Mercado fechado

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
151,45+3,25 (+2,19%)
No fechamento: 05:29PM BST
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024149,30151,45146,40151,45151,4521.276.810
20 de jun. de 2024144,45148,20144,05148,20148,204.941.070
19 de jun. de 2024145,00147,70144,10144,35144,354.250.934
18 de jun. de 2024148,20148,70145,20147,65147,655.247.953
17 de jun. de 2024142,65145,35141,75144,70144,708.059.551
14 de jun. de 2024144,90145,72141,20143,15143,154.487.772
13 de jun. de 2024150,55152,25144,15144,15144,156.901.485
12 de jun. de 2024148,75151,85147,05151,05151,057.743.821
11 de jun. de 2024150,00151,65146,93148,15148,154.925.440
10 de jun. de 2024155,00155,00149,40149,95149,955.678.928
07 de jun. de 2024156,00156,00151,00152,30152,305.182.352
06 de jun. de 2024152,00154,88151,00154,15154,157.300.269
05 de jun. de 2024151,95153,40150,45152,05152,0511.107.619
04 de jun. de 2024155,30156,25149,45151,45151,4514.118.205
03 de jun. de 2024156,00158,80155,05156,20156,205.384.450
31 de mai. de 2024154,80156,50152,25155,05155,05158.451.841
30 de mai. de 2024148,45155,85146,50154,95154,957.703.620
29 de mai. de 2024153,80154,60149,95149,95149,955.536.562
28 de mai. de 2024158,55159,35154,85154,85154,854.576.494
24 de mai. de 2024154,35159,30154,15158,55158,556.753.704
23 de mai. de 2024152,70157,50151,15156,00156,007.354.175
22 de mai. de 2024152,70153,30150,55152,10152,104.468.696
21 de mai. de 2024154,25155,79150,00153,10153,107.903.525
20 de mai. de 2024153,50156,50152,15153,10153,1017.324.729
17 de mai. de 2024155,40157,10152,25153,10153,104.044.374
16 de mai. de 2024157,35159,95154,85156,00156,003.087.100
15 de mai. de 2024157,10158,05155,50156,95156,954.429.346
14 de mai. de 2024154,00158,30152,30156,60156,607.499.445
13 de mai. de 2024157,65159,25154,55155,15155,159.429.727
10 de mai. de 2024153,40160,68152,65158,30158,305.892.506
09 de mai. de 2024153,05155,70152,65153,65153,652.665.286
08 de mai. de 2024154,70156,60152,45154,05154,057.034.875
07 de mai. de 2024157,55158,90154,10154,25154,258.348.081
03 de mai. de 2024149,95156,38149,95155,20155,206.088.073
02 de mai. de 2024146,55146,55146,55149,65149,6514.327.916
01 de mai. de 2024146,50147,40145,00146,25146,253.656.768
30 de abr. de 2024147,65149,10146,50146,50146,506.259.084
29 de abr. de 2024147,10147,90144,10147,00147,0016.856.227
26 de abr. de 2024144,10148,90142,96146,05146,059.718.029
25 de abr. de 2024138,30144,85137,70141,15141,1512.594.884
24 de abr. de 2024145,00145,00137,10138,95138,9515.038.534
23 de abr. de 2024136,40138,85136,40138,85138,856.533.048
22 de abr. de 2024138,35139,20135,60136,70136,705.663.405
19 de abr. de 2024136,55139,30134,60136,20136,203.745.558
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
13 de mar. de 2024151,35154,95148,80148,80148,8010.638.382
12 de mar. de 2024153,20155,80152,65154,25154,2514.535.606
11 de mar. de 2024152,40155,50150,80151,85151,856.337.107
08 de mar. de 2024153,20154,10152,13152,35152,354.587.071
07 de mar. de 2024152,00155,05151,13153,15153,156.875.412
06 de mar. de 2024151,85154,45151,20153,05153,053.297.223
05 de mar. de 2024151,80152,85150,20151,85151,855.140.325
04 de mar. de 2024154,65155,50151,20152,85152,856.338.242
01 de mar. de 2024158,80159,30153,35155,45155,455.986.538
29 de fev. de 2024154,65159,55154,65157,40157,4011.258.872
28 de fev. de 2024157,40159,25152,10154,15154,157.301.567
27 de fev. de 2024162,80174,15152,05156,20156,2013.936.001
26 de fev. de 2024163,45164,75161,25161,50161,506.042.578
23 de fev. de 2024163,05167,90162,15164,05164,055.535.753
22 de fev. de 2024166,20166,20162,18164,00164,006.194.841
21 de fev. de 2024159,05163,65159,05163,65163,6513.441.470
20 de fev. de 2024157,60164,30157,60159,25159,2511.783.004
19 de fev. de 2024163,40164,55160,65160,65160,655.205.454
16 de fev. de 2024159,25165,15159,25164,30164,307.762.901
15 de fev. de 2024162,15163,80160,90162,85162,853.332.449
14 de fev. de 2024158,00162,80158,00161,10161,103.810.836
13 de fev. de 2024165,00165,00158,18158,90158,904.744.816
12 de fev. de 2024162,00165,35162,00165,35165,358.384.261
09 de fev. de 2024163,30165,49161,85162,75162,753.211.595
08 de fev. de 2024160,00165,45160,00163,25163,258.822.214
07 de fev. de 2024163,00163,75161,30161,60161,607.926.436
06 de fev. de 2024163,85165,75162,35163,35163,355.151.934
05 de fev. de 2024164,00168,05162,65163,80163,806.117.158
02 de fev. de 2024170,05171,27165,75166,70166,702.709.542
01 de fev. de 2024167,00169,95166,85167,65167,655.745.682
31 de jan. de 2024167,85170,55167,00168,50168,504.675.716
30 de jan. de 2024167,70170,75167,55168,35168,353.924.275
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...