Mercado fechado

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
237,80-5,20 (-2,14%)
No fechamento: 04:38PM GMT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBp
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022241,10242,14236,00237,80237,805.217.922
20 de jan. de 2022238,30243,00238,30243,00243,004.626.975
19 de jan. de 2022238,90241,70237,95238,30238,304.336.515
18 de jan. de 2022242,10242,80239,40240,80240,805.231.313
17 de jan. de 2022245,00246,30242,40243,90243,902.306.186
14 de jan. de 2022243,60246,60239,98242,50242,502.445.872
13 de jan. de 2022244,60246,50243,50245,70245,702.965.570
12 de jan. de 2022244,40245,28242,60244,20244,202.961.459
11 de jan. de 2022243,50245,10241,50242,00242,003.481.775
10 de jan. de 2022244,90245,95239,80241,40241,403.220.135
07 de jan. de 2022240,00243,45240,00243,20243,202.990.364
06 de jan. de 2022242,40246,40240,18242,10242,103.123.451
05 de jan. de 2022247,50251,00246,50246,60246,604.530.844
04 de jan. de 2022237,90248,70237,90248,00248,004.361.181
31 de dez. de 2021236,80241,30236,80240,90240,901.126.615
30 de dez. de 2021242,60242,60239,70240,50240,501.485.193
29 de dez. de 2021245,70246,50240,90241,60241,602.272.727
24 de dez. de 2021244,90244,90241,20242,00242,00674.767
23 de dez. de 2021236,90242,20236,50241,30241,302.691.252
22 de dez. de 2021235,60237,10232,80237,10237,104.722.048
21 de dez. de 2021229,90234,10228,70233,70233,702.725.358
20 de dez. de 2021231,70233,70226,60226,60226,603.946.286
17 de dez. de 2021233,60240,20233,60236,90236,906.710.593
16 de dez. de 2021232,90238,90232,90237,80237,805.471.819
15 de dez. de 2021236,40236,80233,50234,90234,903.887.921
14 de dez. de 2021236,90238,50235,40235,80235,802.314.077
13 de dez. de 2021236,50239,20235,00235,00235,004.158.960
10 de dez. de 2021237,20240,60236,50236,50236,502.855.032
09 de dez. de 2021243,70243,78238,10238,50238,502.923.729
08 de dez. de 2021244,70247,70241,40242,60242,604.320.994
07 de dez. de 2021240,00242,40238,05240,60240,603.722.535
06 de dez. de 2021226,10237,20226,10237,00237,004.984.230
03 de dez. de 2021231,60234,90229,10233,90233,908.472.006
02 de dez. de 2021235,30237,80226,50230,00230,008.232.369
01 de dez. de 2021233,90239,20233,10239,00239,004.600.478
30 de nov. de 2021234,80235,30229,60233,30233,3010.890.764
29 de nov. de 2021238,00241,29233,90235,80235,804.740.495
26 de nov. de 2021250,00250,80238,10238,10238,104.679.323
25 de nov. de 2021255,40255,40252,30254,80254,802.146.268
24 de nov. de 2021252,00254,20251,20254,10254,105.385.224
23 de nov. de 2021253,30254,30251,30251,30251,303.028.979
22 de nov. de 2021255,50256,40253,15255,70255,703.128.560
19 de nov. de 2021258,60258,60251,20253,30253,303.412.445
18 de nov. de 2021259,50260,50255,80257,70257,703.091.509
17 de nov. de 2021261,40261,40258,90260,10260,102.340.035
16 de nov. de 2021258,00261,30258,00260,50260,504.249.253
15 de nov. de 2021262,60262,60258,30259,60259,602.388.002
12 de nov. de 2021262,60264,00261,80263,20263,2011.341.129
11 de nov. de 2021262,30265,30261,60262,20262,203.760.467
10 de nov. de 2021255,50262,50255,25262,50262,503.830.294
09 de nov. de 2021262,80263,70257,20257,50257,503.750.316
08 de nov. de 2021252,30265,00252,30263,90263,905.382.336
05 de nov. de 2021253,30257,60252,68255,70255,702.526.232
04 de nov. de 2021255,80256,87251,60253,00253,007.414.331
03 de nov. de 2021254,10255,50252,82255,00255,002.494.742
02 de nov. de 2021255,80255,80252,40254,80254,802.942.536
01 de nov. de 2021252,20257,80250,31255,90255,902.436.576
29 de out. de 2021258,10258,10254,00254,00254,004.327.559
28 de out. de 2021259,00259,10254,30257,70257,702.515.174
27 de out. de 2021259,40260,26256,70258,90258,902.543.818
26 de out. de 2021257,00262,17256,60261,10261,103.172.918
25 de out. de 2021257,60258,90254,86256,90256,902.323.098
22 de out. de 2021258,10258,50255,30257,70257,701.832.079
21 de out. de 2021255,50256,90253,70256,20256,202.606.465
20 de out. de 2021259,10259,40255,80257,50257,502.389.433
19 de out. de 2021257,40259,70254,61259,10259,102.452.598
18 de out. de 2021256,20258,60254,10257,00257,004.304.018
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...