Mercado abrirá em 3 h 39 min

Associated British Foods plc (ABF.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.422,00-20,00 (-0,82%)
A partir de 10:06AM BST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20242.427,002.437,002.418,002.422,002.422,0059.166
18 de abr. de 20242.416,002.449,002.414,002.442,002.442,00921.690
17 de abr. de 20242.360,002.407,002.359,802.394,002.394,001.660.097
16 de abr. de 20242.379,002.389,002.363,002.369,002.369,001.046.716
15 de abr. de 20242.405,002.429,002.402,002.408,002.408,00940.986
12 de abr. de 20242.424,002.438,002.405,002.406,002.406,00699.527
11 de abr. de 20242.420,002.431,002.383,002.406,002.406,001.108.638
10 de abr. de 20242.436,002.448,002.427,002.429,002.429,00954.973
09 de abr. de 20242.398,002.428,002.396,002.423,002.423,00925.642
08 de abr. de 20242.412,002.426,002.403,002.410,002.410,00798.369
05 de abr. de 20242.455,002.459,002.407,002.414,002.414,001.096.882
04 de abr. de 20242.461,002.491,002.459,602.489,002.489,001.298.135
03 de abr. de 20242.455,002.481,332.420,002.470,002.470,001.190.556
02 de abr. de 20242.497,002.526,002.465,002.465,002.465,00983.710
28 de mar. de 20242.509,002.509,002.484,002.498,002.498,001.254.462
27 de mar. de 20242.499,002.536,002.492,002.514,002.514,001.685.381
26 de mar. de 20242.425,002.473,002.425,002.473,002.473,001.130.882
25 de mar. de 20242.413,002.431,002.404,002.429,002.429,00482.718
22 de mar. de 20242.404,002.434,002.394,002.426,002.426,00760.003
21 de mar. de 20242.365,002.403,002.352,002.398,002.398,00611.302
20 de mar. de 20242.303,002.334,002.300,002.328,002.328,00639.571
19 de mar. de 20242.299,002.324,002.296,002.311,002.311,001.067.036
18 de mar. de 20242.336,002.336,002.304,002.304,002.304,00616.864
15 de mar. de 20242.296,002.362,002.296,002.342,002.342,001.764.615
14 de mar. de 20242.309,002.323,002.299,002.301,002.301,00864.242
13 de mar. de 20242.297,002.337,002.290,002.310,002.310,001.174.524
12 de mar. de 20242.275,002.314,002.261,002.298,002.298,00832.229
11 de mar. de 20242.231,002.256,002.227,002.254,002.254,001.206.482
08 de mar. de 20242.249,002.251,002.226,002.242,002.242,001.157.197
07 de mar. de 20242.260,002.268,002.243,002.243,002.243,001.329.412
06 de mar. de 20242.263,002.290,002.256,002.267,002.267,00847.502
05 de mar. de 20242.249,002.258,002.241,002.257,002.257,00941.155
04 de mar. de 20242.261,002.263,002.240,002.258,002.258,002.557.375
01 de mar. de 20242.295,002.296,072.269,002.269,002.269,00932.781
29 de fev. de 20242.285,002.292,002.251,002.273,002.273,002.641.564
28 de fev. de 20242.282,002.292,002.277,002.284,002.284,00607.223
27 de fev. de 20242.291,002.310,002.273,002.278,002.278,00823.464
26 de fev. de 20242.290,002.298,002.279,002.298,002.298,001.218.035
23 de fev. de 20242.293,002.295,002.275,002.291,002.291,00803.156
22 de fev. de 20242.309,002.317,002.276,002.293,002.293,00866.467
21 de fev. de 20242.303,002.313,002.295,002.303,002.303,00648.062
20 de fev. de 20242.283,002.312,002.283,002.307,002.307,00807.289
19 de fev. de 20242.280,002.300,002.277,982.291,002.291,00498.809
16 de fev. de 20242.299,002.308,002.271,002.286,002.286,00642.793
15 de fev. de 20242.282,002.297,002.258,002.285,002.285,00690.256
14 de fev. de 20242.242,002.277,002.242,002.266,002.266,00794.448
13 de fev. de 20242.257,002.266,002.235,002.242,002.242,00817.588
12 de fev. de 20242.237,002.265,002.235,002.265,002.265,001.420.422
09 de fev. de 20242.248,002.256,002.232,002.232,002.232,001.210.403
08 de fev. de 20242.256,002.271,682.247,002.247,002.247,002.101.732
07 de fev. de 20242.265,002.269,002.240,742.253,002.253,001.020.691
06 de fev. de 20242.257,002.281,002.254,002.273,002.273,00859.523
05 de fev. de 20242.270,002.276,002.236,002.246,002.246,002.198.079
02 de fev. de 20242.284,002.285,002.253,002.255,002.255,00995.584
01 de fev. de 20242.330,002.335,002.275,002.281,002.281,002.064.729
31 de jan. de 20242.369,002.371,002.339,002.341,002.341,001.258.459
30 de jan. de 20242.375,002.389,342.364,002.381,002.381,001.813.372
29 de jan. de 20242.389,002.390,002.361,222.365,002.365,00695.395
26 de jan. de 20242.355,002.388,002.348,002.384,002.384,001.375.018
25 de jan. de 20242.319,002.360,002.314,002.354,002.354,00773.730
24 de jan. de 20242.291,002.325,002.286,002.325,002.325,001.066.462
23 de jan. de 20242.306,002.322,002.262,002.285,002.285,002.002.310
22 de jan. de 20242.254,002.271,002.250,002.268,002.268,001.815.705
19 de jan. de 20242.282,002.283,002.232,002.238,002.238,001.754.245
18 de jan. de 20242.262,002.278,002.259,002.270,002.270,00726.873
17 de jan. de 20242.255,002.264,002.228,002.251,002.251,001.131.257
16 de jan. de 20242.269,002.292,002.269,002.278,002.278,001.046.611
15 de jan. de 20242.278,002.291,002.262,002.283,002.283,001.023.747
12 de jan. de 20242.268,002.294,002.265,002.265,002.265,001.702.227
11 de jan. de 20242.345,002.346,002.254,002.254,002.254,001.868.486
10 de jan. de 20242.361,002.362,002.328,002.336,002.336,001.029.650
09 de jan. de 20242.373,002.373,002.340,002.350,002.350,00681.874
08 de jan. de 20242.342,002.364,002.328,002.363,002.363,00828.150
05 de jan. de 20242.360,002.360,002.331,002.346,002.346,001.728.092
04 de jan. de 20242.357,002.412,002.357,002.374,002.374,00862.158
03 de jan. de 20242.363,002.381,002.360,002.370,002.370,00682.178
02 de jan. de 20242.375,002.382,242.365,002.371,002.371,00680.562
29 de dez. de 20232.374,002.383,002.361,002.367,002.367,00229.960
28 de dez. de 20232.377,002.380,002.368,002.369,002.369,00418.982
27 de dez. de 20232.367,002.391,002.351,002.372,002.372,00608.069
22 de dez. de 20232.365,002.378,002.348,002.366,002.366,00378.763
21 de dez. de 20232.373,002.385,002.362,722.375,002.375,00527.181
20 de dez. de 20232.400,002.412,002.362,002.377,002.377,001.394.920
19 de dez. de 20232.365,002.382,002.344,002.379,002.379,00695.720
18 de dez. de 20232.361,002.374,002.345,002.359,002.359,001.082.774
15 de dez. de 20232.378,002.405,002.365,002.370,002.370,002.294.441
14 de dez. de 20232.426,002.456,002.377,002.390,002.390,001.942.502
14 de dez. de 202312.7 Dividendo
13 de dez. de 20232.450,002.480,002.429,002.441,002.428,301.367.210
12 de dez. de 20232.460,002.485,002.444,002.444,002.431,281.166.846
11 de dez. de 20232.424,002.460,002.418,002.455,002.442,231.072.017
08 de dez. de 20232.438,002.454,002.414,002.422,002.409,401.381.908
07 de dez. de 20232.425,002.438,002.410,002.429,002.416,361.089.382
06 de dez. de 20232.413,002.430,002.389,002.425,002.412,38798.443
05 de dez. de 20232.384,002.407,002.368,002.404,002.391,49592.756
04 de dez. de 20232.387,002.406,002.370,002.392,002.379,55907.970
01 de dez. de 20232.386,002.401,442.377,522.385,002.372,59944.642
30 de nov. de 20232.366,002.380,002.355,002.378,002.365,631.703.344
29 de nov. de 20232.370,002.403,002.364,002.388,002.375,581.238.939
28 de nov. de 20232.371,002.390,002.357,002.373,002.360,651.058.386
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...