Mercado abrirá em 1 h 9 min

Samsung Electronics Co., Ltd. (BC94.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
1.416,00-19,73 (-1,37%)
A partir de 12:30PM BST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20241.398,001.422,001.396,001.416,001.416,00406
18 de abr. de 20241.455,001.456,001.400,001.435,731.435,73685
17 de abr. de 20241.432,001.442,001.411,001.425,171.425,171.945
16 de abr. de 20241.409,001.449,001.400,001.430,481.430,481.115
15 de abr. de 20241.484,001.504,001.465,001.476,001.476,00568
12 de abr. de 20241.541,001.541,001.486,001.488,001.488,003.114
11 de abr. de 20241.539,001.555,001.520,001.532,591.532,591.417
10 de abr. de 20241.562,001.600,001.480,001.519,301.519,301.963
09 de abr. de 20241.552,001.558,001.500,001.549,561.549,563.202
08 de abr. de 20241.599,001.599,001.551,001.568,001.568,0011.154
05 de abr. de 20241.561,001.600,001.541,001.565,111.565,111.407
04 de abr. de 20241.573,001.590,001.561,001.570,001.570,003.926
03 de abr. de 20241.554,001.579,001.550,001.560,141.560,14315
02 de abr. de 20241.555,001.579,001.551,001.564,471.564,473.148
28 de mar. de 20241.496,001.505,001.488,001.497,001.497,00408
27 de mar. de 20241.464,001.480,001.454,001.475,001.475,00975
26 de mar. de 20241.483,001.500,001.476,001.482,001.482,005.125
25 de mar. de 20241.459,001.467,001.456,001.461,001.461,003.952
22 de mar. de 20241.474,001.478,001.458,001.464,741.464,742.080
21 de mar. de 20241.499,001.502,001.480,001.485,001.485,004.314
20 de mar. de 20241.435,001.450,001.433,001.439,001.439,002.892
19 de mar. de 20241.359,001.369,001.354,001.360,001.360,001.531
18 de mar. de 20241.363,001.368,001.358,001.364,001.364,00143
15 de mar. de 20241.370,001.371,001.354,141.361,081.361,081.928
14 de mar. de 20241.409,001.409,001.388,001.396,001.396,001.379
13 de mar. de 20241.404,001.409,001.400,001.402,001.402,002.554
12 de mar. de 20241.397,001.397,001.381,001.388,751.388,751.783
11 de mar. de 20241.380,001.384,001.367,001.381,001.381,002.117
08 de mar. de 20241.385,001.403,001.382,001.388,721.388,725.617
07 de mar. de 20241.357,001.379,001.355,001.371,001.371,003.243
06 de mar. de 20241.360,001.378,001.360,001.369,001.369,00621
05 de mar. de 20241.385,001.385,001.369,001.374,691.374,699.155
04 de mar. de 20241.404,001.409,001.397,001.399,001.399,00840
01 de mar. de 20241.365,001.379,001.362,001.375,001.375,00512
29 de fev. de 20241.370,001.371,001.359,001.364,001.364,00394
28 de fev. de 20241.365,001.368,281.356,001.364,001.364,001.234
27 de fev. de 20241.373,001.374,001.362,001.369,001.369,00267
26 de fev. de 20241.370,001.373,001.365,001.368,001.368,00236
23 de fev. de 20241.372,001.377,001.367,001.370,001.370,00113
22 de fev. de 20241.399,001.402,001.376,001.390,001.390,001.418
21 de fev. de 20241.367,001.376,001.361,001.373,001.373,00437
20 de fev. de 20241.371,001.375,001.364,001.371,001.371,00292
19 de fev. de 20241.369,001.385,001.365,001.374,471.374,475.298
16 de fev. de 20241.355,001.363,001.354,001.359,001.359,001.649
15 de fev. de 20241.372,001.372,001.359,001.363,001.363,00658
14 de fev. de 20241.386,001.389,001.376,001.383,201.383,204.394
13 de fev. de 20241.424,001.434,001.385,001.410,341.410,341.548
12 de fev. de 20241.407,001.431,001.384,891.415,121.415,123.850
09 de fev. de 20241.385,001.405,001.384,001.397,791.397,79753
08 de fev. de 20241.388,001.394,001.381,001.384,001.384,001.536
07 de fev. de 20241.415,001.416,001.405,001.409,221.409,222.332
06 de fev. de 20241.398,001.406,001.392,001.400,491.400,4914.502
05 de fev. de 20241.389,001.399,001.382,001.384,001.384,002.452
02 de fev. de 20241.411,001.418,001.397,001.410,671.410,671.369
01 de fev. de 20241.381,001.381,001.372,001.376,001.376,002.449
31 de jan. de 20241.362,001.372,001.355,001.362,001.362,006.714
30 de jan. de 20241.398,001.398,001.385,001.391,161.391,162.763
29 de jan. de 20241.399,001.402,001.391,001.400,001.400,00616
26 de jan. de 20241.378,001.392,001.375,001.382,001.382,001.038
25 de jan. de 20241.385,001.396,001.383,001.390,221.390,221.893
24 de jan. de 20241.391,001.402,001.380,001.401,001.401,001.919
23 de jan. de 20241.408,001.408,001.396,001.402,001.402,001.229
22 de jan. de 20241.401,001.410,001.399,001.406,001.406,001.613
19 de jan. de 20241.396,001.404,001.390,001.394,001.394,004.124
18 de jan. de 20241.336,001.362,001.335,001.345,781.345,781.660
17 de jan. de 20241.322,001.325,661.307,001.315,141.315,14900
16 de jan. de 20241.365,001.365,001.344,001.351,001.351,001.435
15 de jan. de 20241.391,001.394,001.385,001.389,001.389,001.861
12 de jan. de 20241.386,001.400,001.380,001.397,101.397,102.678
11 de jan. de 20241.385,001.395,001.369,001.385,001.385,00624
10 de jan. de 20241.390,001.393,001.378,001.388,001.388,006.497
09 de jan. de 20241.414,001.418,001.400,001.413,001.413,002.358
08 de jan. de 20241.445,001.462,001.441,001.457,781.457,781.376
05 de jan. de 20241.448,001.463,001.431,001.441,231.441,235.142
04 de jan. de 20241.455,001.455,001.444,751.444,751.444,75352
03 de jan. de 20241.464,001.469,001.440,001.444,001.444,00128
02 de jan. de 20241.517,001.519,001.490,001.500,001.500,00129
29 de dez. de 20231.515,001.519,001.485,001.497,001.497,0028
28 de dez. de 20231.510,001.522,001.504,001.511,001.511,00245
27 de dez. de 20231.499,001.504,001.490,001.497,031.497,03479
22 de dez. de 20231.450,001.454,001.446,001.453,001.453,00224
21 de dez. de 20231.430,001.446,001.429,001.443,001.443,002.107
20 de dez. de 20231.431,001.439,001.423,001.436,001.436,00757
19 de dez. de 20231.390,001.406,001.390,001.397,021.397,021.204
18 de dez. de 20231.399,001.399,001.381,001.384,001.384,008.741
15 de dez. de 20231.411,001.411,001.386,001.396,501.396,504.416
14 de dez. de 20231.397,001.417,001.396,001.415,001.415,004.650
13 de dez. de 20231.375,001.377,001.366,001.368,001.368,003.686
12 de dez. de 20231.396,001.398,001.380,001.389,001.389,003.560
11 de dez. de 20231.378,001.384,001.374,001.382,001.382,00967
08 de dez. de 20231.380,001.387,001.333,001.382,001.382,002.710
07 de dez. de 20231.348,001.359,001.348,001.351,641.351,64522
06 de dez. de 20231.362,001.369,001.358,001.358,001.358,00377
05 de dez. de 20231.348,001.356,001.345,001.349,661.349,661.472
04 de dez. de 20231.382,001.388,001.368,001.383,001.383,004.686
01 de dez. de 20231.371,001.379,001.366,001.378,001.378,001.293
30 de nov. de 20231.400,001.403,001.386,001.391,001.391,002.073
29 de nov. de 20231.404,001.412,001.396,001.405,511.405,515.895
28 de nov. de 20231.396,001.399,001.390,001.396,001.396,00978
27 de nov. de 20231.367,001.370,001.360,001.363,001.363,0025
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...