Mercado fechado

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
154,50-5,35 (-3,35%)
No fechamento: 04:45PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 2022154,30159,43150,35154,50154,506.975.761
30 de jun. de 2022160,60160,99156,25159,85159,8512.191.275
29 de jun. de 2022164,30165,49162,30164,00164,005.503.911
28 de jun. de 2022163,20168,05163,20166,85166,856.993.119
27 de jun. de 2022172,45172,81166,35166,85166,857.655.751
24 de jun. de 2022164,30170,95163,65170,95170,954.628.698
23 de jun. de 2022165,10165,95162,25162,25162,256.281.518
22 de jun. de 2022162,35167,43160,35166,40166,408.457.699
21 de jun. de 2022165,40166,75164,30165,10165,104.675.715
20 de jun. de 2022163,95165,13161,45163,85163,855.188.237
17 de jun. de 2022160,30165,65159,85163,10163,1015.822.220
16 de jun. de 2022167,70168,20160,57160,90160,9010.845.205
15 de jun. de 2022169,45170,90163,85169,00169,0016.297.463
14 de jun. de 2022172,20172,20166,20169,40169,408.263.133
13 de jun. de 2022172,00173,25168,50169,75169,7512.424.335
10 de jun. de 2022181,90182,20174,55174,60174,607.247.287
09 de jun. de 2022185,20186,15182,00183,15183,155.237.695
08 de jun. de 2022191,80191,90185,58186,50186,504.374.004
07 de jun. de 2022194,65195,80189,85191,25191,255.376.558
06 de jun. de 2022194,90198,55194,40196,60196,607.071.601
01 de jun. de 2022197,05197,30192,75192,75192,758.692.735
31 de mai. de 2022197,35198,60195,00195,00195,0025.422.526
30 de mai. de 2022197,60199,90196,05198,45198,453.809.448
27 de mai. de 2022196,55197,45194,25196,15196,155.541.957
26 de mai. de 2022189,90196,65189,21195,90195,9020.845.328
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...