ABDN.L - abrdn plc

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de jun. de 2023217,00218,90215,00215,00215,009.242.963
06 de jun. de 2023209,00220,22208,16218,50218,509.390.230
05 de jun. de 2023205,40213,50203,40210,00210,009.433.505
02 de jun. de 2023199,30204,00198,30203,50203,503.255.305
01 de jun. de 2023198,90200,90197,55198,55198,552.532.737
31 de mai. de 2023204,00204,30198,05198,50198,5025.411.718
30 de mai. de 2023202,70207,80197,50204,70204,706.746.099
26 de mai. de 2023202,00202,80197,60201,80201,802.696.246
25 de mai. de 2023200,20201,40195,77198,80198,804.936.379
24 de mai. de 2023208,50210,20200,90201,70201,7030.459.207
23 de mai. de 2023211,60212,90209,80211,10211,105.601.279
22 de mai. de 2023213,00213,00210,80211,70211,7012.416.509
19 de mai. de 2023210,20212,70209,40211,90211,904.153.456
18 de mai. de 2023208,50212,00208,20211,10211,103.779.522
17 de mai. de 2023204,90207,30204,20206,90206,903.013.658
16 de mai. de 2023205,60208,20204,68206,60206,603.616.175
15 de mai. de 2023209,10209,20204,80206,50206,501.996.962
12 de mai. de 2023208,10211,65206,30207,30207,302.649.324
11 de mai. de 2023205,40208,10203,80208,10208,103.395.980
10 de mai. de 2023206,00208,50202,80205,30205,302.579.389
09 de mai. de 2023206,80207,90203,30205,10205,103.238.000
05 de mai. de 2023204,30207,70202,60207,40207,402.534.631
04 de mai. de 2023205,80207,00201,90202,60202,6011.235.450
03 de mai. de 2023209,80210,84206,12206,60206,603.302.211
02 de mai. de 2023212,70214,00208,55208,70208,704.820.901
28 de abr. de 2023210,00213,30208,40212,70212,706.262.981
27 de abr. de 2023206,30209,40205,50209,40209,406.650.132
26 de abr. de 2023205,20208,50202,80208,50208,506.053.536
25 de abr. de 2023205,00206,50201,10206,50206,506.695.573
24 de abr. de 2023201,50206,20194,06206,20206,205.959.273
21 de abr. de 2023197,90202,30197,90202,30202,303.651.801
20 de abr. de 2023204,80204,80200,40202,00202,008.255.536
19 de abr. de 2023200,00211,40198,04203,10203,106.636.339
18 de abr. de 2023203,60203,70200,40201,20201,205.347.570
17 de abr. de 2023209,40209,40201,60202,60202,603.833.381
14 de abr. de 2023205,50209,00204,10207,70207,702.727.739
13 de abr. de 2023205,60207,50202,40204,90204,904.898.432
12 de abr. de 2023203,90206,90202,50205,40205,4016.252.106
11 de abr. de 2023204,20205,90203,00203,80203,803.473.794
06 de abr. de 2023198,35201,70198,20201,70201,702.418.052
05 de abr. de 2023205,50205,50198,75199,25199,254.156.420
04 de abr. de 2023207,90208,00202,60204,00204,005.138.505
03 de abr. de 2023202,20204,90202,20204,20204,204.174.633
31 de mar. de 2023204,30204,90201,00203,50203,507.315.082
30 de mar. de 2023204,40205,50202,20203,10203,108.432.156
30 de mar. de 20237.3 Dividendo
29 de mar. de 2023206,70209,85206,70208,70201,404.512.360
28 de mar. de 2023205,90207,90203,50205,70198,506.529.309
27 de mar. de 2023205,40207,00203,00204,60197,444.886.217
24 de mar. de 2023207,40207,90200,25202,50195,425.506.443
23 de mar. de 2023208,90210,70205,90208,60201,307.236.362
22 de mar. de 2023209,70211,80208,78209,00201,693.491.698
21 de mar. de 2023199,95211,20199,95210,50203,146.011.460
20 de mar. de 2023196,95207,04190,95203,30196,196.715.848
17 de mar. de 2023211,90213,30197,30199,30192,3333.565.938
16 de mar. de 2023203,90211,91201,59211,00203,6211.184.599
15 de mar. de 2023215,30218,10198,65199,85192,8611.962.916
14 de mar. de 2023211,60217,30207,88216,20208,646.422.941
13 de mar. de 2023219,40219,70207,60211,20203,817.332.317
10 de mar. de 2023221,00223,00216,75219,80212,115.653.230
09 de mar. de 2023232,00234,20222,60225,60217,716.485.649
08 de mar. de 2023230,70233,50227,00232,40224,275.217.361
07 de mar. de 2023232,50237,00232,10232,50224,376.662.909
06 de mar. de 2023227,90236,90227,90236,10227,848.026.203
03 de mar. de 2023231,80233,00225,70232,10223,987.077.678
02 de mar. de 2023228,60232,50227,10231,80223,6919.208.424
01 de mar. de 2023223,40231,79220,80231,60223,5011.619.705
28 de fev. de 2023218,20225,60207,64224,60216,7424.272.409
27 de fev. de 2023213,20213,90208,30213,40205,946.269.603
24 de fev. de 2023210,20213,30209,80211,00203,628.630.124
23 de fev. de 2023207,30211,70207,30209,90202,563.822.006
22 de fev. de 2023207,60208,70202,50208,10200,828.025.022
21 de fev. de 2023215,60215,80208,00209,30201,985.176.306
20 de fev. de 2023216,00216,93213,80215,00207,483.988.264
17 de fev. de 2023214,20220,80212,20216,00208,448.032.679
16 de fev. de 2023218,50219,40214,35216,00208,444.563.148
15 de fev. de 2023213,60217,10212,40217,00209,415.322.312
14 de fev. de 2023212,00214,40210,50214,00206,515.852.424
13 de fev. de 2023207,80211,60206,22211,00203,624.368.433
10 de fev. de 2023210,80212,60203,80206,50199,287.494.834
09 de fev. de 2023213,10216,90213,10215,20207,675.665.118
08 de fev. de 2023209,90213,80209,90212,90205,456.468.268
07 de fev. de 2023212,00212,71208,80210,00202,654.991.077
06 de fev. de 2023215,00216,10210,40212,40204,976.026.116
03 de fev. de 2023216,80218,90214,60216,70209,125.003.259
02 de fev. de 2023209,60218,50209,00218,40210,767.702.672
01 de fev. de 2023212,80214,70207,60208,10200,826.428.691
31 de jan. de 2023210,20213,20208,70212,60205,168.423.855
30 de jan. de 2023211,30211,60207,80210,90203,524.272.614
27 de jan. de 2023210,50212,45209,04212,30204,875.380.635
26 de jan. de 2023207,60210,60206,00210,60203,236.436.351
25 de jan. de 2023208,60210,10203,30205,10197,937.051.475
24 de jan. de 2023208,40209,50205,70208,70201,408.331.272
23 de jan. de 2023205,00206,79203,30206,30199,085.003.213
20 de jan. de 2023201,20204,70200,80204,40197,254.658.230
19 de jan. de 2023206,90209,10199,15201,00193,977.284.890
18 de jan. de 2023207,50209,20205,20207,50200,245.260.541
17 de jan. de 2023207,50210,20206,10207,70200,437.901.928
16 de jan. de 2023202,80208,30202,50208,30201,019.069.442
13 de jan. de 2023202,10206,00201,30204,30197,155.438.682
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...