Mercado fechado

Ashtead Group plc (AHT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
5.796,00+24,00 (+0,42%)
No fechamento: 04:35PM BST
Período:
13 de abr. de 2023 - 13 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 20245.838,005.896,005.770,005.796,005.796,001.165.753
11 de abr. de 20245.754,005.792,005.678,005.772,005.772,00776.441
10 de abr. de 20245.792,005.914,005.690,005.768,005.768,00983.713
09 de abr. de 20245.746,005.896,005.688,005.742,005.742,00774.063
08 de abr. de 20245.686,005.782,005.676,005.736,005.736,00587.813
05 de abr. de 20245.644,005.728,005.644,005.702,005.702,00837.782
04 de abr. de 20245.612,005.742,005.594,005.742,005.742,00743.467
03 de abr. de 20245.588,005.630,005.525,755.600,005.600,00888.232
02 de abr. de 20245.606,005.654,005.554,005.606,005.606,001.185.943
28 de mar. de 20245.562,005.666,005.548,005.640,005.640,001.063.973
27 de mar. de 20245.614,005.618,005.543,555.564,005.564,00662.918
26 de mar. de 20245.544,005.608,005.522,005.608,005.608,00504.833
25 de mar. de 20245.592,005.634,005.528,005.566,005.566,00961.156
22 de mar. de 20245.558,005.612,005.536,005.594,005.594,00528.499
21 de mar. de 20245.556,005.586,005.486,005.560,005.560,001.148.612
20 de mar. de 20245.376,005.572,005.324,005.490,005.490,001.039.245
19 de mar. de 20245.202,005.312,005.188,005.312,005.312,00919.676
18 de mar. de 20245.196,005.256,005.146,005.200,005.200,001.184.013
15 de mar. de 20245.134,005.220,005.104,005.188,005.188,001.815.507
14 de mar. de 20245.080,005.158,005.030,005.158,005.158,00920.175
13 de mar. de 20245.106,005.106,005.052,005.082,005.082,00971.048
12 de mar. de 20245.088,005.138,005.058,005.090,005.090,001.392.412
11 de mar. de 20244.979,005.052,004.956,005.046,005.046,00537.930
08 de mar. de 20245.144,005.164,004.983,005.028,005.028,001.160.281
07 de mar. de 20245.154,005.168,005.054,005.126,005.126,001.925.847
06 de mar. de 20245.158,005.268,005.094,005.182,005.182,001.345.743
05 de mar. de 20245.266,005.566,005.132,005.192,005.192,003.455.704
04 de mar. de 20245.764,005.776,525.700,005.728,005.728,001.255.263
01 de mar. de 20245.708,005.786,005.676,005.722,005.722,001.240.533
29 de fev. de 20245.554,005.692,005.554,005.680,005.680,002.534.953
28 de fev. de 20245.506,005.538,005.426,005.522,005.522,00705.043
27 de fev. de 20245.516,005.542,005.484,005.510,005.510,00498.430
26 de fev. de 20245.436,005.512,005.424,005.512,005.512,002.131.035
23 de fev. de 20245.532,005.562,005.462,005.466,005.466,001.288.396
22 de fev. de 20245.434,005.530,005.411,165.524,005.524,00752.189
21 de fev. de 20245.344,005.394,535.332,005.382,005.382,00475.616
20 de fev. de 20245.354,005.370,005.304,005.350,005.350,00441.074
19 de fev. de 20245.362,005.400,525.342,005.376,005.376,00309.524
16 de fev. de 20245.288,005.400,005.238,005.400,005.400,001.192.828
15 de fev. de 20245.200,005.262,005.200,005.250,005.250,00744.552
14 de fev. de 20245.120,005.194,005.114,005.170,005.170,00675.487
13 de fev. de 20245.264,005.272,005.050,005.116,005.116,001.162.506
12 de fev. de 20245.274,005.308,005.259,575.278,005.278,001.518.448
09 de fev. de 20245.266,005.302,055.215,055.250,005.250,00718.479
08 de fev. de 20245.228,005.308,005.190,005.264,005.264,00818.779
07 de fev. de 20245.224,005.270,005.218,005.244,005.244,00489.270
06 de fev. de 20245.156,005.246,005.124,005.240,005.240,001.610.076
05 de fev. de 20245.334,005.364,005.084,005.112,005.112,001.260.898
02 de fev. de 20245.316,005.370,005.236,005.344,005.344,001.038.312
01 de fev. de 20245.158,005.300,005.144,005.248,005.248,001.186.382
31 de jan. de 20245.300,005.324,005.194,005.202,005.202,001.435.133
30 de jan. de 20245.262,005.370,005.262,005.286,005.286,00742.997
29 de jan. de 20245.214,005.258,005.152,005.214,005.214,00563.827
26 de jan. de 20245.206,005.334,005.148,005.244,005.244,001.131.737
25 de jan. de 20244.899,005.218,684.883,005.196,005.196,001.109.139
24 de jan. de 20244.860,004.932,004.839,004.864,004.864,00579.727
23 de jan. de 20244.895,004.900,004.830,004.834,004.834,00567.824
22 de jan. de 20244.861,004.907,004.830,004.852,004.852,001.195.319
19 de jan. de 20244.880,004.928,004.806,004.809,004.809,001.729.137
18 de jan. de 20244.772,004.863,004.759,004.849,004.849,001.023.172
17 de jan. de 20244.795,004.813,004.711,004.767,004.767,00783.514
16 de jan. de 20244.875,004.924,004.830,004.868,004.868,001.503.908
15 de jan. de 20244.900,424.931,004.868,004.908,004.908,00876.636
12 de jan. de 20244.937,004.949,004.863,004.909,004.909,001.095.034
11 de jan. de 20245.016,005.042,004.892,004.900,004.900,00506.691
11 de jan. de 202412.4 Dividendo
10 de jan. de 20244.820,004.980,004.820,004.969,004.956,60659.838
09 de jan. de 20245.084,005.090,004.982,004.982,004.969,57944.773
08 de jan. de 20245.020,005.070,004.968,005.056,005.043,38856.641
05 de jan. de 20245.200,005.246,005.058,005.098,005.085,28836.429
04 de jan. de 20245.326,005.326,005.218,005.246,005.232,912.717.880
03 de jan. de 20245.318,005.334,005.230,005.284,005.270,811.181.386
02 de jan. de 20245.456,005.492,005.312,005.338,005.324,682.454.308
29 de dez. de 20235.460,005.516,005.460,005.462,005.448,37285.820
28 de dez. de 20235.490,005.508,005.450,005.450,005.436,40261.275
27 de dez. de 20235.394,005.490,605.394,005.476,005.462,33361.754
22 de dez. de 20235.400,005.426,005.354,005.374,005.360,591.258.759
21 de dez. de 20235.434,005.518,005.400,005.440,005.426,42370.077
20 de dez. de 20235.518,005.560,005.394,005.484,005.470,31577.713
19 de dez. de 20235.386,005.432,005.354,005.428,005.414,45890.425
18 de dez. de 20235.384,005.466,005.349,305.388,005.374,55543.380
15 de dez. de 20235.524,005.558,005.404,005.432,005.418,442.279.623
14 de dez. de 20235.276,005.486,005.238,005.486,005.472,311.189.686
13 de dez. de 20235.052,005.072,004.980,004.980,004.967,57916.464
12 de dez. de 20235.102,005.138,005.026,005.026,005.013,46737.385
11 de dez. de 20235.036,005.124,005.024,005.092,005.079,294.129.633
08 de dez. de 20234.905,005.066,004.855,005.032,005.019,441.006.692
07 de dez. de 20234.819,004.885,004.784,004.885,004.872,811.062.194
06 de dez. de 20234.778,004.888,004.706,004.847,004.834,903.065.469
05 de dez. de 20234.653,004.820,004.653,004.735,004.723,181.392.748
04 de dez. de 20234.875,004.950,004.871,004.920,004.907,721.128.032
01 de dez. de 20234.765,004.911,004.765,004.901,004.888,77835.497
30 de nov. de 20234.738,004.797,004.683,004.763,004.751,111.524.187
29 de nov. de 20234.707,004.738,004.666,004.734,004.722,19895.412
28 de nov. de 20234.729,004.788,004.679,004.722,004.710,22647.015
27 de nov. de 20234.771,004.812,004.742,004.752,004.740,14524.687
24 de nov. de 20234.787,004.833,004.742,004.779,004.767,07417.031
23 de nov. de 20234.706,004.816,004.703,004.800,004.788,02499.848
22 de nov. de 20234.733,004.795,004.651,004.725,004.713,212.021.039
21 de nov. de 20234.699,004.761,004.668,004.708,004.696,251.544.004
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...