Mercado fechado

Ashtead Group plc (AHT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
5.012,00-74,00 (-1,45%)
No fechamento: 06:23PM GMT
Período:
02 de dez. de 2021 - 02 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 20225.078,005.110,004.901,005.012,005.012,00647.494
01 de dez. de 2022------
30 de nov. de 2022------
29 de nov. de 20225.096,005.112,004.982,004.991,004.991,00490.829
28 de nov. de 20225.064,005.142,005.040,005.090,005.090,00646.162
25 de nov. de 20225.044,005.110,005.036,005.086,005.086,00474.757
24 de nov. de 20225.078,005.114,005.034,005.050,005.050,00384.436
23 de nov. de 20225.050,005.090,004.994,005.068,005.068,00409.839
22 de nov. de 20224.993,005.084,004.972,515.026,005.026,00755.871
21 de nov. de 20224.961,005.036,004.928,005.000,005.000,00540.749
18 de nov. de 20224.886,005.020,004.840,005.010,005.010,00895.297
17 de nov. de 20224.927,004.961,004.833,004.862,004.862,00756.365
16 de nov. de 20225.034,005.040,004.881,004.906,004.906,00918.444
15 de nov. de 20225.048,005.112,004.930,005.050,005.050,00634.429
14 de nov. de 20225.114,005.118,004.946,005.038,005.038,001.304.320
11 de nov. de 20225.158,005.212,005.014,005.088,005.088,001.887.682
10 de nov. de 20224.801,005.184,004.764,005.178,005.178,001.071.642
09 de nov. de 20224.854,004.900,004.800,504.832,004.832,00793.035
08 de nov. de 20224.790,004.937,004.785,004.900,004.900,001.361.383
07 de nov. de 20224.773,004.877,004.755,004.824,004.824,001.322.786
04 de nov. de 20224.660,004.814,004.660,004.780,004.780,00691.750
03 de nov. de 20224.652,004.688,004.564,004.639,004.639,001.467.326
02 de nov. de 20224.670,004.784,004.636,004.720,004.720,00899.178
01 de nov. de 20224.610,004.705,304.600,004.653,004.653,00864.280
31 de out. de 20224.468,004.561,004.453,004.550,004.550,002.649.818
28 de out. de 20224.468,004.515,004.426,004.495,004.495,00639.012
27 de out. de 20224.556,004.560,004.429,004.524,004.524,00666.077
26 de out. de 20224.416,004.559,004.412,004.554,004.554,00676.447
25 de out. de 20224.351,004.442,004.255,004.442,004.442,00880.468
24 de out. de 20224.345,004.370,004.234,004.332,004.332,00514.034
21 de out. de 20224.233,004.263,004.125,004.244,004.244,001.092.325
20 de out. de 20224.309,004.371,004.241,004.298,004.298,00697.932
19 de out. de 20224.398,004.418,004.286,004.326,004.326,00545.865
18 de out. de 20224.370,004.434,004.345,004.365,004.365,00513.563
17 de out. de 20224.198,004.309,004.102,004.269,004.269,00552.691
14 de out. de 20224.268,004.350,004.170,004.187,004.187,00526.195
13 de out. de 20224.081,004.194,003.969,004.187,004.187,00520.830
12 de out. de 20224.157,004.212,004.103,004.116,004.116,00663.560
11 de out. de 20224.274,004.278,004.159,004.159,004.159,001.071.143
10 de out. de 20224.229,004.358,004.220,004.314,004.314,00728.158
07 de out. de 20224.400,004.416,004.224,004.235,004.235,001.316.750
06 de out. de 20224.352,004.423,004.340,004.400,004.400,001.211.938
05 de out. de 20224.330,004.357,004.273,004.323,004.323,001.030.544
04 de out. de 20224.193,004.349,004.154,004.345,004.345,00759.203
03 de out. de 20224.021,004.122,003.962,004.122,004.122,00665.313
30 de set. de 20224.028,004.102,003.969,004.086,004.086,00902.012
29 de set. de 20224.030,004.039,003.937,003.994,003.994,001.880.136
28 de set. de 20223.849,004.051,003.802,004.038,004.038,001.041.842
27 de set. de 20223.972,004.005,003.852,003.893,003.893,001.001.389
26 de set. de 20223.829,003.995,003.821,813.866,773.866,77744.660
23 de set. de 20223.894,003.944,003.739,003.829,003.829,00837.851
22 de set. de 20224.118,004.168,003.907,003.907,003.907,001.018.612
21 de set. de 20224.105,004.213,004.085,004.213,004.213,00469.617
20 de set. de 20224.281,004.288,003.988,004.091,004.091,002.160.485
16 de set. de 20224.246,004.315,004.245,004.262,004.262,002.714.850
15 de set. de 20224.308,004.349,004.290,004.302,004.302,00856.246
14 de set. de 20224.300,004.320,004.242,004.277,004.277,001.475.356
13 de set. de 20224.465,004.494,004.326,004.326,004.326,001.018.602
12 de set. de 20224.341,004.483,004.325,134.458,004.458,00888.840
09 de set. de 20224.214,004.320,264.214,004.292,004.292,00640.787
08 de set. de 20224.252,004.262,004.110,004.205,004.205,001.560.122
07 de set. de 20224.183,004.217,004.031,004.182,004.182,001.510.546
06 de set. de 20224.400,004.400,004.137,004.207,004.207,001.053.956
05 de set. de 20224.238,004.344,004.202,004.312,004.312,00741.884
02 de set. de 20224.215,004.352,004.170,004.332,004.332,00563.600
01 de set. de 20224.233,004.233,004.126,004.152,004.152,00731.787
31 de ago. de 20224.293,004.315,004.226,004.250,004.250,001.888.361
30 de ago. de 20224.272,004.374,004.233,004.269,004.269,00640.429
26 de ago. de 20224.374,004.394,004.272,004.298,004.298,001.104.962
25 de ago. de 20224.395,004.395,004.300,004.359,004.359,00748.767
24 de ago. de 20224.298,004.366,004.207,004.352,004.352,00924.744
23 de ago. de 20224.399,004.441,004.294,004.329,004.329,00702.207
22 de ago. de 20224.515,004.540,004.421,004.429,004.429,00630.340
19 de ago. de 20224.543,004.609,004.520,004.538,004.538,00884.406
18 de ago. de 20224.629,004.682,504.570,004.592,004.592,00512.713
17 de ago. de 20224.630,004.680,004.588,004.627,004.627,00621.210
16 de ago. de 20224.642,004.648,504.564,004.610,004.610,00474.706
15 de ago. de 20224.602,004.638,004.577,004.620,004.620,00490.313
12 de ago. de 20224.634,004.642,004.550,004.579,004.579,00487.722
11 de ago. de 20224.654,004.680,754.584,004.614,004.614,00645.894
11 de ago. de 202257.28 Dividendo
10 de ago. de 20224.460,004.717,004.432,004.687,004.629,72890.322
09 de ago. de 20224.543,004.571,004.454,004.473,004.418,341.155.912
08 de ago. de 20224.596,004.625,004.536,004.536,004.480,57505.758
05 de ago. de 20224.597,004.641,004.505,004.533,004.477,60532.184
04 de ago. de 20224.529,004.606,004.517,004.597,004.540,82564.020
03 de ago. de 20224.523,004.538,004.447,004.496,004.441,05719.390
02 de ago. de 20224.500,004.531,004.428,004.531,004.475,631.652.395
01 de ago. de 20224.595,004.618,004.496,004.526,004.470,69636.060
29 de jul. de 20224.424,004.594,004.409,004.591,004.534,891.373.527
28 de jul. de 20224.226,004.397,004.226,004.397,004.343,261.080.245
27 de jul. de 20224.088,004.173,004.069,004.145,004.094,342.193.691
26 de jul. de 20224.135,004.156,004.076,004.078,004.028,161.094.021
25 de jul. de 20224.164,004.210,004.131,004.138,004.087,43935.470
22 de jul. de 20224.136,004.209,004.122,004.189,004.137,81761.573
21 de jul. de 20224.069,004.148,004.048,004.143,004.092,371.112.273
20 de jul. de 20223.977,004.100,003.976,004.074,004.024,211.582.260
19 de jul. de 20223.841,003.969,003.790,003.939,003.890,861.588.740
18 de jul. de 20223.843,003.911,003.843,003.904,003.856,29819.333
15 de jul. de 20223.741,003.842,003.731,003.832,003.785,17953.076
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...