Mercado abrirá em 9 h 34 min

Ashtead Group plc (AHT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.901,00+138,00 (+2,90%)
No fechamento: 04:51PM GMT
Período:
04 de dez. de 2022 - 04 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 20234.765,004.911,004.765,004.901,004.901,00835.497
30 de nov. de 20234.738,004.797,004.683,004.763,004.763,001.524.187
29 de nov. de 20234.707,004.738,004.666,004.734,004.734,00895.412
28 de nov. de 20234.729,004.788,004.679,004.722,004.722,00647.015
27 de nov. de 20234.771,004.812,004.742,004.752,004.752,00524.687
24 de nov. de 20234.787,004.833,004.742,004.779,004.779,00417.031
23 de nov. de 20234.706,004.816,004.703,004.800,004.800,00499.848
22 de nov. de 20234.733,004.795,004.651,004.725,004.725,002.021.039
21 de nov. de 20234.699,004.761,004.668,004.708,004.708,001.544.004
20 de nov. de 20234.500,004.870,004.437,004.694,004.694,003.422.253
17 de nov. de 20235.192,005.274,005.146,005.244,005.244,00723.754
16 de nov. de 20235.254,005.286,005.162,005.162,005.162,00962.380
15 de nov. de 20235.196,005.346,005.174,005.256,005.256,00970.634
14 de nov. de 20235.000,005.178,004.954,005.178,005.178,001.220.859
13 de nov. de 20234.935,004.985,004.913,004.979,004.979,00755.491
10 de nov. de 20234.968,004.968,004.875,004.926,004.926,00842.238
09 de nov. de 20234.915,005.016,004.909,004.983,004.983,00553.510
08 de nov. de 20234.899,004.978,004.884,004.919,004.919,001.672.087
07 de nov. de 20234.893,004.967,004.860,004.922,004.922,00499.919
06 de nov. de 20234.967,005.006,004.899,004.899,004.899,00488.966
03 de nov. de 20234.895,004.993,004.850,004.958,004.958,00823.566
02 de nov. de 20234.756,004.940,004.690,004.875,004.875,00829.227
01 de nov. de 20234.717,004.762,004.657,154.724,004.724,001.182.539
31 de out. de 20234.700,004.768,004.673,004.704,004.704,00975.164
30 de out. de 20234.756,004.782,004.676,004.687,004.687,00849.918
27 de out. de 20234.694,004.724,004.647,004.712,004.712,00634.957
26 de out. de 20234.606,004.703,004.584,004.687,004.687,00691.366
25 de out. de 20234.667,004.773,004.630,004.713,004.713,001.616.047
24 de out. de 20234.701,004.750,004.622,004.667,004.667,001.108.011
23 de out. de 20234.727,004.766,004.661,004.707,004.707,00948.966
20 de out. de 20234.756,004.764,004.690,004.714,004.714,001.196.116
19 de out. de 20234.778,004.827,004.746,004.777,004.777,001.122.407
18 de out. de 20234.934,004.941,004.781,004.801,004.801,00765.454
17 de out. de 20234.957,004.978,804.891,004.942,004.942,00754.648
16 de out. de 20234.987,005.018,004.903,004.968,004.968,00774.210
13 de out. de 20235.004,005.028,004.931,004.947,004.947,00556.162
12 de out. de 20235.076,005.122,005.000,005.018,005.018,00522.644
11 de out. de 20235.020,005.048,004.981,005.038,005.038,00488.973
10 de out. de 20234.869,005.042,004.859,005.032,005.032,001.135.953
09 de out. de 20234.866,004.872,004.777,004.820,004.820,00637.142
06 de out. de 20234.815,004.907,004.750,004.897,004.897,001.719.066
05 de out. de 20234.770,004.849,004.737,004.779,004.779,00764.832
04 de out. de 20234.815,004.847,004.721,004.732,004.732,001.253.493
03 de out. de 20234.903,004.914,684.839,004.839,004.839,00670.290
02 de out. de 20235.018,005.084,004.913,004.926,004.926,00510.116
29 de set. de 20235.100,005.130,005.002,005.002,005.002,00855.182
28 de set. de 20235.022,005.062,004.954,005.062,005.062,00761.683
27 de set. de 20235.096,005.102,004.979,005.010,005.010,00703.434
26 de set. de 20235.014,005.138,005.000,005.096,005.096,00616.613
25 de set. de 20235.084,005.104,004.986,005.038,005.038,00832.292
22 de set. de 20235.160,005.178,005.096,005.096,005.096,001.600.421
21 de set. de 20235.136,005.232,005.136,005.184,005.184,001.209.302
20 de set. de 20235.190,005.234,005.166,005.208,005.208,00460.129
19 de set. de 20235.222,005.236,005.150,005.160,005.160,00530.602
18 de set. de 20235.218,005.292,005.186,005.232,005.232,00417.452
15 de set. de 20235.262,005.274,005.188,005.206,005.206,001.691.202
14 de set. de 20235.088,005.210,005.056,005.176,005.176,00758.958
13 de set. de 20235.086,005.106,005.032,005.084,005.084,00422.449
12 de set. de 20235.154,005.154,005.082,005.112,005.112,00480.875
11 de set. de 20235.190,005.206,005.090,005.150,005.150,00364.700
08 de set. de 20235.184,005.212,005.074,005.190,005.190,00616.986
07 de set. de 20235.194,005.238,005.166,005.166,005.166,00524.187
06 de set. de 20235.246,005.330,005.191,005.234,005.234,00760.160
05 de set. de 20235.184,005.422,005.107,735.310,005.310,001.402.720
04 de set. de 20235.586,005.630,005.460,005.468,005.468,00502.222
01 de set. de 20235.562,005.570,005.506,005.546,005.546,00516.068
31 de ago. de 20235.586,005.610,005.524,005.524,005.524,001.133.542
30 de ago. de 20235.544,005.574,005.515,045.554,005.554,00505.590
29 de ago. de 20235.456,005.548,005.432,005.548,005.548,00594.183
25 de ago. de 20235.354,005.420,005.350,005.388,005.388,00296.814
24 de ago. de 20235.434,005.474,005.368,005.372,005.372,00184.849
23 de ago. de 20235.350,005.414,445.334,005.386,005.386,00311.168
22 de ago. de 20235.366,005.416,005.352,205.360,005.360,00388.228
21 de ago. de 20235.344,005.374,005.320,005.344,005.344,00395.914
18 de ago. de 20235.404,005.426,005.281,285.328,005.328,00587.768
17 de ago. de 20235.502,005.530,005.424,005.436,005.436,00474.142
16 de ago. de 20235.508,005.588,005.498,005.540,005.540,00610.712
15 de ago. de 20235.646,005.646,005.496,005.526,005.526,00501.822
14 de ago. de 20235.642,005.654,725.584,005.624,005.624,00465.919
11 de ago. de 20235.674,005.704,005.607,285.622,005.622,00602.541
10 de ago. de 20235.688,005.736,005.627,925.708,005.708,00411.973
10 de ago. de 202367.25 Dividendo
09 de ago. de 20235.754,005.794,005.723,285.748,005.680,75330.238
08 de ago. de 20235.720,005.756,005.668,005.692,005.625,411.236.939
07 de ago. de 20235.712,005.740,005.632,005.740,005.672,84478.032
04 de ago. de 20235.730,005.766,005.682,005.742,005.674,82593.917
03 de ago. de 20235.658,005.734,005.634,005.700,005.633,31585.287
02 de ago. de 20235.654,005.708,005.562,005.708,005.641,22818.200
01 de ago. de 20235.754,005.768,005.630,005.712,005.645,17732.591
31 de jul. de 20235.708,005.762,005.692,005.762,005.694,59624.235
28 de jul. de 20235.660,005.734,005.638,005.704,005.637,262.295.080
27 de jul. de 20235.578,005.722,005.450,005.690,005.623,43575.847
26 de jul. de 20235.558,005.606,005.520,005.578,005.512,74376.251
25 de jul. de 20235.590,005.592,005.498,005.568,005.502,86633.498
24 de jul. de 20235.538,005.600,005.538,005.588,005.522,62276.591
21 de jul. de 20235.510,005.612,005.494,005.574,005.508,79734.742
20 de jul. de 20235.454,005.544,005.440,005.500,005.435,652.158.600
19 de jul. de 20235.500,005.578,005.422,005.472,005.407,98537.517
18 de jul. de 20235.370,005.456,005.360,005.456,005.392,17571.316
17 de jul. de 20235.414,005.432,005.348,005.368,005.305,20370.172
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...