Mercado abrirá em 1 h 5 min

Assura Plc (AGR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
39,67-0,25 (-0,63%)
A partir de 12:40PM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202440,5040,5039,3039,6739,671.293.501
25 de jun. de 202439,9640,4639,1439,9239,924.781.325
24 de jun. de 202440,0040,1838,9240,1040,104.689.887
21 de jun. de 202439,1639,9439,0639,1039,1018.471.891
20 de jun. de 202439,1039,7639,1039,4439,444.676.105
19 de jun. de 202439,1239,6639,1239,1439,145.154.018
18 de jun. de 202440,0040,0039,3339,6039,606.916.260
17 de jun. de 202440,4840,4839,3039,3039,303.388.499
14 de jun. de 202439,5039,8039,3439,7239,723.709.489
13 de jun. de 202439,4840,0239,1239,4839,487.347.658
12 de jun. de 202440,0840,1439,0839,7039,706.136.049
11 de jun. de 202439,7440,6839,1639,1839,1816.830.062
10 de jun. de 202440,5240,5839,8239,8239,827.593.487
07 de jun. de 202441,6041,6240,0440,0440,045.578.363
06 de jun. de 202441,9841,9841,0841,2641,2633.056.261
06 de jun. de 20240.84 Dividendo
05 de jun. de 202442,5042,6240,8242,3841,544.127.009
04 de jun. de 202441,3042,2241,1841,9641,138.556.248
03 de jun. de 202441,0642,3841,0642,3841,548.349.486
31 de mai. de 202441,3641,5240,4041,1040,2918.815.016
30 de mai. de 202439,9241,8239,4041,3440,5231.669.666
29 de mai. de 202440,8840,8839,9240,3839,584.793.112
28 de mai. de 202440,2641,6637,5440,1639,368.920.592
24 de mai. de 202440,1640,9540,0040,5039,7010.978.633
23 de mai. de 202440,7241,2040,1840,1839,388.030.539
22 de mai. de 202441,5042,1340,5440,7639,9515.378.089
21 de mai. de 202442,1643,6441,8242,2641,428.915.842
20 de mai. de 202442,2443,8642,2442,7241,874.423.472
17 de mai. de 202442,1643,4242,1642,7841,9321.173.383
16 de mai. de 202442,3843,6442,3843,1642,305.320.158
15 de mai. de 202441,7243,7841,7243,4642,6015.122.124
14 de mai. de 202441,7242,8041,7242,3241,4810.140.008
13 de mai. de 202441,4042,9641,4042,3441,503.751.125
10 de mai. de 202441,7443,0641,7442,3041,468.583.242
09 de mai. de 202442,2642,9642,2642,7241,8714.007.643
08 de mai. de 202442,8643,0042,1042,6041,7613.188.329
07 de mai. de 202442,2842,8641,7642,6841,8311.619.445
03 de mai. de 202441,6042,4441,3841,6240,806.452.472
02 de mai. de 202442,0842,0841,0441,6440,8111.513.616
01 de mai. de 202440,5041,5240,5040,9040,093.552.349
30 de abr. de 202442,3042,3041,0841,2240,4011.149.345
29 de abr. de 202442,3242,3241,3641,7040,8729.071.453
26 de abr. de 202441,3641,7240,8441,4440,6222.255.247
25 de abr. de 202441,7041,7040,5040,8840,076.172.002
24 de abr. de 202442,1042,1440,6040,9040,096.863.645
23 de abr. de 202441,2041,9241,1441,8040,9729.315.131
22 de abr. de 202441,1442,2241,0841,4440,624.209.210
19 de abr. de 202440,9241,0840,0841,0040,194.824.968
18 de abr. de 202440,3441,0040,2240,6639,853.843.068
17 de abr. de 202439,7440,7239,7440,2039,4010.236.852
16 de abr. de 202440,5041,0640,0440,0639,276.374.590
15 de abr. de 202441,1641,5640,9141,1240,304.514.940
12 de abr. de 202442,5242,5241,2041,2040,385.333.909
11 de abr. de 202441,1442,0641,1241,6040,783.310.822
10 de abr. de 202441,9442,6841,1441,4040,589.021.674
09 de abr. de 202441,1042,2641,1041,8240,994.929.887
08 de abr. de 202442,2042,2641,1641,7840,954.750.041
05 de abr. de 202441,2242,3941,1041,3440,523.552.482
04 de abr. de 202441,0042,0241,0041,6840,857.259.513
03 de abr. de 202441,4441,6041,0441,2640,446.654.165
02 de abr. de 202443,3443,3441,2841,2840,468.864.998
28 de mar. de 202442,2242,9041,0642,3241,4811.314.342
27 de mar. de 202441,3242,0841,3241,9041,076.295.256
26 de mar. de 202441,2242,1241,2241,5440,7211.853.444
25 de mar. de 202441,0041,8841,0041,5040,686.747.375
22 de mar. de 202442,4042,4041,1242,0041,1715.658.302
21 de mar. de 202442,0842,3841,2241,5840,7611.561.746
20 de mar. de 202441,1441,6040,8441,5040,686.000.476
19 de mar. de 202441,3042,0840,7641,4440,629.998.588
18 de mar. de 202440,4841,7840,4841,5040,687.900.663
15 de mar. de 202441,0441,5440,3841,5040,6824.782.062
14 de mar. de 202442,0842,0840,3640,5639,766.241.843
13 de mar. de 202441,4642,1040,9640,9640,157.116.616
12 de mar. de 202442,7042,8441,4041,4040,5827.083.926
11 de mar. de 202441,3642,6841,3641,7440,919.168.279
08 de mar. de 202442,7642,7641,4442,0841,2531.905.913
07 de mar. de 202443,0043,0041,5641,5840,769.569.009
07 de mar. de 20240.82 Dividendo
06 de mar. de 202441,4643,6641,0842,8841,233.745.118
05 de mar. de 202441,0642,7241,0642,2840,655.154.003
04 de mar. de 202442,7442,7441,9242,4440,806.097.804
01 de mar. de 202442,2442,3841,6842,2440,6115.164.187
29 de fev. de 202440,8842,5040,8841,5839,9818.800.065
28 de fev. de 202441,7442,3840,6441,2639,6715.201.249
27 de fev. de 202443,1043,1041,8841,9040,2838.962.460
26 de fev. de 202441,6642,7841,6642,2040,5712.983.331
23 de fev. de 202443,5043,5041,9242,3240,6917.019.669
22 de fev. de 202442,7443,4642,0843,2041,5319.862.664
21 de fev. de 202441,2842,0840,9642,0840,4624.661.146
20 de fev. de 202441,6041,9441,3441,5039,904.754.533
19 de fev. de 202441,6042,7441,6041,8640,252.962.319
16 de fev. de 202442,5042,5041,7842,0640,443.600.415
15 de fev. de 202442,5042,8041,9042,0640,4411.773.827
14 de fev. de 202442,4442,8441,8841,8840,264.985.541
13 de fev. de 202442,2243,1642,0442,3240,697.756.353
12 de fev. de 202443,6043,6042,6043,2041,533.054.213
09 de fev. de 202444,0444,0442,4642,6040,965.200.644
08 de fev. de 202443,9044,0042,8242,9241,267.005.958
07 de fev. de 202443,4644,4243,0843,3241,6518.474.319
06 de fev. de 202443,0043,5042,8643,5041,828.866.603
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...