Mercado fechado

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
257,000,00 (0,00%)
No fechamento: 4:35PM BST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out. de 2021256,20258,60254,10257,00257,003.687.112
15 de out. de 2021259,60259,60256,70257,00257,004.912.364
14 de out. de 2021256,40259,50255,01258,50258,504.279.466
13 de out. de 2021249,90255,00249,50254,80254,803.189.784
12 de out. de 2021248,60251,00247,30250,30250,3010.305.971
11 de out. de 2021249,80255,05249,80252,80252,803.862.190
08 de out. de 2021250,00254,00250,00254,00254,004.612.049
07 de out. de 2021251,00253,30249,40252,50252,505.231.722
06 de out. de 2021247,40248,60242,10247,30247,307.075.411
05 de out. de 2021248,00250,78247,35250,10250,104.525.556
04 de out. de 2021252,40253,00248,30248,50248,506.769.062
01 de out. de 2021250,50254,80249,00252,90252,904.677.641
30 de set. de 2021255,70257,60252,41255,60255,6017.061.175
29 de set. de 2021246,60255,60246,60255,00255,006.283.260
28 de set. de 2021252,30253,70249,50250,30250,309.390.023
27 de set. de 2021254,80255,40250,90252,10252,104.321.409
24 de set. de 2021253,20254,20250,60252,40252,403.308.838
23 de set. de 2021254,00255,30253,00254,40254,405.872.419
22 de set. de 2021247,20252,50246,30252,50252,505.894.541
21 de set. de 2021247,30249,30244,10245,60245,607.895.022
20 de set. de 2021251,80254,30245,30246,10246,104.497.593
17 de set. de 2021263,80264,90255,30256,70256,709.252.019
16 de set. de 2021261,50263,00260,80261,60261,604.445.968
15 de set. de 2021260,00262,60258,50260,40260,404.943.355
14 de set. de 2021261,30262,50258,19258,50258,503.768.665
13 de set. de 2021258,90261,50258,10261,50261,501.190.218
10 de set. de 2021258,90260,80256,00257,30257,303.155.384
09 de set. de 2021258,00260,30253,80257,50257,503.334.554
08 de set. de 2021262,20264,00259,60259,90259,903.498.255
07 de set. de 2021265,50266,50263,50265,40265,403.935.686
06 de set. de 2021264,80266,62263,10265,80265,802.693.627
03 de set. de 2021265,70266,50262,90263,60263,602.714.352
02 de set. de 2021265,10266,30261,50265,00265,005.382.831
01 de set. de 2021267,60268,90265,40266,10266,104.403.988
31 de ago. de 2021267,90267,90263,30265,50265,506.172.246
27 de ago. de 2021264,60268,10262,80267,20267,203.763.688
26 de ago. de 2021266,50267,50263,85264,50264,503.240.437
25 de ago. de 2021268,20268,20264,20267,70267,703.314.013
24 de ago. de 2021263,60265,10261,10264,70264,705.200.639
23 de ago. de 2021266,80266,80262,60263,70263,703.627.168
20 de ago. de 2021262,30264,00259,80264,00264,005.500.043
19 de ago. de 2021265,90266,29260,60263,10263,108.873.694
19 de ago. de 20217.3 Dividendo
18 de ago. de 2021274,90275,00271,40274,90267,607.793.108
17 de ago. de 2021276,40277,30273,80274,50267,216.603.513
16 de ago. de 2021283,00284,70277,10278,60271,207.745.758
13 de ago. de 2021288,70289,40284,10285,60278,025.236.465
12 de ago. de 2021293,00293,90287,70288,90281,238.126.588
11 de ago. de 2021293,20294,20286,93293,60285,8010.457.806
10 de ago. de 2021298,10300,40286,60290,80283,088.817.284
09 de ago. de 2021300,00300,00292,90297,70289,799.711.468
06 de ago. de 2021299,50299,50294,40298,50290,572.658.888
05 de ago. de 2021293,80299,65293,80299,00291,063.744.932
04 de ago. de 2021288,50295,00288,20295,00287,173.578.697
03 de ago. de 2021287,70288,30285,30286,70279,094.609.781
02 de ago. de 2021286,10289,72286,10288,00280,352.947.470
30 de jul. de 2021284,90287,70283,50284,00276,464.336.487
29 de jul. de 2021287,80290,00282,70287,80280,165.045.321
28 de jul. de 2021281,80286,20281,80283,90276,363.117.638
27 de jul. de 2021282,60284,70280,10283,80276,262.824.686
26 de jul. de 2021283,00287,10282,40285,10277,532.365.543
23 de jul. de 2021284,90287,20283,22285,60278,023.195.353
22 de jul. de 2021284,40286,70282,10283,40275,873.436.708
21 de jul. de 2021275,50282,50274,00282,50275,003.136.957
20 de jul. de 2021272,40274,90268,30273,60266,334.488.273
19 de jul. de 2021276,00276,00266,70268,10260,982.928.269
16 de jul. de 2021281,10282,00276,60278,30270,912.869.645
15 de jul. de 2021280,10281,50276,80278,40271,013.743.646
14 de jul. de 2021284,10284,50280,80281,50274,022.032.318
13 de jul. de 2021282,90285,90282,10285,20277,634.120.802
12 de jul. de 2021282,90283,60277,80283,20275,682.734.554
09 de jul. de 2021278,50283,80277,90283,70276,174.278.922
08 de jul. de 2021278,40279,50274,50277,00269,644.146.999
07 de jul. de 2021276,60281,50274,80280,20272,763.133.248
06 de jul. de 2021276,30277,60273,00275,10267,792.759.490
05 de jul. de 2021271,30278,14271,30277,90270,522.687.170
02 de jul. de 2021275,00275,90272,80274,10266,823.903.289
01 de jul. de 2021272,80274,90271,40274,70267,414.385.052
30 de jun. de 2021273,40273,60268,90271,00263,805.031.418
29 de jun. de 2021279,00281,35274,30274,30267,023.457.043
28 de jun. de 2021273,00279,80272,30278,80271,407.544.124
25 de jun. de 2021276,60278,50275,10278,50271,102.473.426
24 de jun. de 2021275,30276,50273,40276,20268,873.134.008
23 de jun. de 2021276,50277,20272,60274,00266,723.654.983
22 de jun. de 2021275,20277,80275,10276,40269,063.731.871
21 de jun. de 2021271,70274,90268,60274,80267,503.187.780
18 de jun. de 2021282,50282,50272,90272,90265,6513.885.827
17 de jun. de 2021283,50285,10281,40282,30274,8018.735.444
16 de jun. de 2021287,90288,60283,60285,70278,116.050.883
15 de jun. de 2021286,90287,80284,70286,60278,992.593.533
14 de jun. de 2021286,30287,57283,20284,80277,242.566.421
11 de jun. de 2021279,10285,60277,80284,70277,144.412.457
10 de jun. de 2021276,70281,20276,70278,60271,203.429.171
09 de jun. de 2021278,40278,90273,40277,00269,643.153.236
08 de jun. de 2021275,60280,60274,98279,60272,184.607.161
07 de jun. de 2021279,20279,70275,00275,60268,282.696.303
04 de jun. de 2021278,80281,00276,90277,90270,527.224.079
03 de jun. de 2021274,10279,40272,70278,40271,016.701.036
02 de jun. de 2021273,60277,40272,70274,00266,7212.228.637
01 de jun. de 2021274,30277,20271,80273,30266,046.605.840
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...