Mercado fechará em 4 h 29 min

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
195,61+5,76 (+3,03%)
No fechamento: 04:16PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2022189,90196,10189,21195,61195,613.598.836
25 de mai. de 2022191,35192,30188,15189,85189,8513.818.772
24 de mai. de 2022190,40190,75189,35190,05190,0516.014.974
23 de mai. de 2022188,65191,30186,65191,30191,307.555.077
20 de mai. de 2022182,25186,40181,20185,50185,508.994.006
19 de mai. de 2022185,20185,85178,10178,90178,907.015.086
18 de mai. de 2022193,55193,55187,00187,25187,254.698.986
17 de mai. de 2022188,95192,40188,15192,05192,054.755.660
16 de mai. de 2022187,95189,55186,85188,35188,355.142.177
13 de mai. de 2022185,45189,60184,30189,30189,304.338.907
12 de mai. de 2022181,00183,80177,75182,00182,0021.478.227
11 de mai. de 2022183,00187,00181,45184,90184,906.191.962
10 de mai. de 2022182,30183,95179,40181,55181,556.974.062
09 de mai. de 2022180,75181,55177,80179,05179,055.768.463
06 de mai. de 2022185,00186,30180,80182,20182,207.530.765
05 de mai. de 2022192,60193,30185,40185,50185,504.738.641
04 de mai. de 2022189,10190,20187,20188,15188,157.313.024
03 de mai. de 2022187,60190,88185,85188,90188,907.840.122
29 de abr. de 2022188,45189,90186,60189,30189,309.365.712
28 de abr. de 2022189,00189,70186,00187,40187,405.449.816
27 de abr. de 2022189,15189,15183,65186,20186,208.719.488
26 de abr. de 2022193,15194,98188,55188,55188,556.883.242
25 de abr. de 2022189,40192,65187,38191,55191,555.865.219
22 de abr. de 2022198,25198,65192,93193,30193,306.273.443
21 de abr. de 2022196,35200,70195,47200,00200,006.625.805
20 de abr. de 2022193,95196,95192,90196,15196,154.737.618
19 de abr. de 2022198,90221,88193,20193,20193,205.252.324
14 de abr. de 2022198,60198,95195,55197,65197,655.867.000
13 de abr. de 2022201,60202,30195,40197,30197,307.488.828
12 de abr. de 2022203,30204,70201,20202,60202,6010.958.673
11 de abr. de 2022206,20208,80205,60205,70205,708.042.519
08 de abr. de 2022206,80208,80205,52207,90207,904.972.275
07 de abr. de 2022206,00207,70201,80203,00203,007.624.353
07 de abr. de 20227.3 Dividendo
06 de abr. de 2022214,90215,80209,70211,00203,708.189.729
05 de abr. de 2022215,40216,70211,40214,50207,088.240.029
04 de abr. de 2022214,30216,20212,40215,70208,244.988.334
01 de abr. de 2022215,20216,55213,10213,90206,509.526.376
31 de mar. de 2022215,30217,57213,80214,90207,478.848.344
30 de mar. de 2022213,90215,10212,40214,40206,988.564.662
29 de mar. de 2022205,60215,75205,20215,00207,566.838.072
28 de mar. de 2022205,00208,50204,20207,10199,934.274.791
25 de mar. de 2022204,90204,90201,80203,50196,464.848.662
24 de mar. de 2022203,70205,80202,60204,60197,524.202.636
23 de mar. de 2022208,20208,35203,00204,00196,944.807.706
22 de mar. de 2022204,10207,40202,80207,00199,845.135.046
21 de mar. de 2022209,40209,70203,40203,40196,365.510.266
18 de mar. de 2022208,00210,80204,10209,10201,8720.224.192
17 de mar. de 2022210,00211,68206,30209,30202,0643.984.558
16 de mar. de 2022198,75208,10198,75208,10200,908.283.615
15 de mar. de 2022195,80197,50193,20196,30189,517.792.807
14 de mar. de 2022197,45200,90194,80197,50190,675.783.223
11 de mar. de 2022191,65198,05191,30193,10186,427.002.506
10 de mar. de 2022192,40193,30186,54189,30182,757.815.204
09 de mar. de 2022183,50191,81182,70190,75184,158.054.171
08 de mar. de 2022175,60184,50174,35179,90173,689.605.508
07 de mar. de 2022173,00182,75164,80179,15172,9513.771.491
04 de mar. de 2022189,85190,40179,00179,00172,819.694.664
03 de mar. de 2022199,15201,70189,45190,55183,969.299.957
02 de mar. de 2022191,05200,60188,55199,50192,6016.956.789
01 de mar. de 2022202,60203,52194,25195,75188,9812.470.461
28 de fev. de 2022204,20206,70200,50206,70199,5511.639.554
25 de fev. de 2022201,80210,20200,01208,90201,676.582.853
24 de fev. de 2022213,10216,10202,30202,80195,7810.242.751
23 de fev. de 2022224,70227,50222,70222,70215,004.583.301
22 de fev. de 2022226,70228,40221,90222,90215,198.100.452
21 de fev. de 2022235,70236,80230,50233,60225,523.836.810
18 de fev. de 2022232,60235,60232,30233,40225,335.200.735
17 de fev. de 2022241,00242,00231,70231,70223,687.624.675
16 de fev. de 2022239,90242,00238,50241,80233,433.732.524
15 de fev. de 2022236,60239,90235,50239,90231,603.554.385
14 de fev. de 2022241,10241,42232,10237,30229,096.117.063
11 de fev. de 2022245,10247,20243,40246,00237,495.588.871
10 de fev. de 2022252,80254,00246,50248,70240,103.909.774
09 de fev. de 2022248,00252,80246,50252,80244,053.595.074
08 de fev. de 2022243,70246,00242,80246,00237,494.720.804
07 de fev. de 2022239,60243,00238,38243,00234,594.774.621
04 de fev. de 2022244,80245,70238,80239,80231,503.370.053
03 de fev. de 2022244,90246,01242,00243,30234,884.998.021
02 de fev. de 2022243,30247,59242,20245,70237,205.671.384
01 de fev. de 2022242,40245,20239,70240,60232,283.732.468
31 de jan. de 2022245,60245,60240,10240,90232,574.819.099
28 de jan. de 2022240,90243,70239,30242,00233,6311.542.282
27 de jan. de 2022237,10241,59236,30238,20229,964.951.557
26 de jan. de 2022238,00242,60237,40241,00232,663.569.836
25 de jan. de 2022233,40239,70231,30239,40231,127.663.292
24 de jan. de 2022236,40238,40228,78229,20221,275.306.839
21 de jan. de 2022241,10242,14236,00237,80229,575.217.922
20 de jan. de 2022238,30243,00238,30243,00234,594.626.975
19 de jan. de 2022238,90241,70237,95238,30230,064.336.515
18 de jan. de 2022242,10242,80239,40240,80232,475.231.313
17 de jan. de 2022245,00246,30242,40243,90235,462.306.186
14 de jan. de 2022243,60246,60239,98242,50234,112.445.872
13 de jan. de 2022244,60246,50243,50245,70237,202.965.570
12 de jan. de 2022244,40245,28242,60244,20235,752.961.459
11 de jan. de 2022243,50245,10241,50242,00233,633.481.775
10 de jan. de 2022244,90245,95239,80241,40233,053.220.135
07 de jan. de 2022240,00243,45240,00243,20234,792.990.364
06 de jan. de 2022242,40246,40240,18242,10233,723.123.451
05 de jan. de 2022247,50251,00246,50246,60238,074.530.844
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...