Mercado abrirá em 9 h 9 min

abrdn plc (ABDN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
155,45-1,95 (-1,24%)
No fechamento: 04:44PM GMT
Período:
04 de mar. de 2023 - 04 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
29 de jan. de 2024176,10176,55168,15168,15168,154.964.722
26 de jan. de 2024171,55175,45170,60175,35175,356.924.557
25 de jan. de 2024174,25174,80168,85171,70171,707.288.452
24 de jan. de 2024172,00180,40165,75175,00175,009.168.369
23 de jan. de 2024181,70181,70172,30172,30172,309.472.894
22 de jan. de 2024174,85179,65174,77177,95177,953.602.586
19 de jan. de 2024176,30181,30176,30178,55178,556.184.299
18 de jan. de 2024172,65179,85170,00179,85179,856.257.686
17 de jan. de 2024175,00175,00168,85172,70172,704.367.565
16 de jan. de 2024168,90174,50167,65173,90173,9011.861.968
15 de jan. de 2024168,70170,35167,55170,25170,252.984.915
12 de jan. de 2024170,35172,20168,65168,65168,654.251.084
11 de jan. de 2024170,65173,38168,60168,60168,609.483.416
10 de jan. de 2024168,70171,61168,70170,65170,653.448.710
09 de jan. de 2024173,45174,20169,05170,65170,655.755.020
08 de jan. de 2024168,60174,10168,50172,75172,754.920.287
05 de jan. de 2024171,60173,13168,70170,90170,904.378.453
04 de jan. de 2024168,60173,40168,60173,40173,404.403.136
03 de jan. de 2024174,00176,00169,75171,55171,555.308.223
02 de jan. de 2024179,15180,90174,25174,75174,754.485.531
29 de dez. de 2023177,15180,85177,15178,65178,652.121.536
28 de dez. de 2023180,40181,60178,75179,45179,452.852.234
27 de dez. de 2023182,25184,10179,15180,70180,706.723.823
22 de dez. de 2023181,60184,60177,90182,60182,602.374.766
21 de dez. de 2023181,40185,00180,73181,70181,704.709.250
20 de dez. de 2023183,95186,00182,45183,85183,855.329.462
19 de dez. de 2023183,00185,50181,70182,60182,605.347.998
18 de dez. de 2023179,35185,40179,20183,90183,9012.082.662
15 de dez. de 2023182,10186,35182,10183,35183,3513.450.597
14 de dez. de 2023177,05184,65176,70182,10182,107.882.690
13 de dez. de 2023169,50174,18166,80172,40172,407.304.469
12 de dez. de 2023180,95180,95169,35171,70171,7010.613.565
11 de dez. de 2023179,65181,52178,50181,00181,005.696.467
08 de dez. de 2023176,00180,10174,40179,00179,007.217.736
07 de dez. de 2023172,75176,40171,65175,65175,655.890.048
06 de dez. de 2023167,45174,48163,90173,60173,607.024.487
05 de dez. de 2023162,00169,25161,80167,50167,506.702.980
04 de dez. de 2023163,85168,18163,05165,35165,356.145.059
01 de dez. de 2023163,10167,80163,05164,15164,155.233.378
30 de nov. de 2023163,45167,35159,20162,95162,9528.724.901
29 de nov. de 2023164,15167,35163,70167,20167,205.064.346
28 de nov. de 2023163,15166,00162,65163,75163,755.843.079
27 de nov. de 2023167,40169,70165,50166,05166,056.033.467
24 de nov. de 2023165,05169,80165,05168,80168,804.820.414
23 de nov. de 2023166,85170,70166,65168,05168,055.138.155
22 de nov. de 2023168,50171,85165,50170,40170,407.241.010
21 de nov. de 2023170,30172,40168,00168,50168,506.196.092
20 de nov. de 2023171,60174,00170,45171,95171,957.055.529
17 de nov. de 2023169,65175,45167,70172,20172,207.361.891
16 de nov. de 2023174,38175,20169,59169,60169,607.788.250
15 de nov. de 2023172,45178,75171,10175,35175,3510.486.484
14 de nov. de 2023162,95172,65162,95172,20172,208.157.705
13 de nov. de 2023161,80167,15161,80166,65166,658.531.939
10 de nov. de 2023169,00169,00163,75165,75165,758.693.237
09 de nov. de 2023164,50167,95161,70167,05167,058.830.944
08 de nov. de 2023160,80167,10160,80164,65164,657.205.140
07 de nov. de 2023161,45165,60161,45164,40164,406.370.700
06 de nov. de 2023164,60169,00163,70163,70163,7010.870.832
03 de nov. de 2023165,00171,20162,87168,55168,557.617.720
02 de nov. de 2023157,40163,55153,70163,25163,256.323.482
01 de nov. de 2023153,80157,95153,80156,30156,307.812.591
31 de out. de 2023156,95159,10152,50156,65156,656.060.505
30 de out. de 2023156,20157,70154,30154,75154,756.646.894
27 de out. de 2023152,60156,65151,45154,20154,205.729.265
26 de out. de 2023150,35154,10149,75153,00153,006.523.258
25 de out. de 2023153,50153,85150,65152,05152,057.016.318
24 de out. de 2023154,95156,90153,05153,55153,556.641.174
23 de out. de 2023151,00155,05149,90154,50154,508.423.653
20 de out. de 2023151,15154,25150,75150,90150,9012.596.833
19 de out. de 2023155,50158,50153,50153,50153,5015.871.952
18 de out. de 2023162,10162,10158,80159,95159,9511.299.896
17 de out. de 2023163,40165,00160,55161,60161,608.813.368
16 de out. de 2023158,65164,50158,00164,20164,208.314.062
13 de out. de 2023166,10166,10157,63157,65157,6510.099.621
12 de out. de 2023165,45167,40164,63166,10166,1012.425.057
11 de out. de 2023159,75164,65159,75164,05164,0511.628.681
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...