Mercado fechado

Boku, Inc. (BOKU.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
181,50-1,50 (-0,82%)
No fechamento: 03:31PM BST
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jun. de 20240,000,000,00181,50181,5035.000
26 de jun. de 2024185,00184,80183,00183,00183,0083.524
25 de jun. de 2024185,00185,50183,04185,00185,0017.605
24 de jun. de 2024185,50186,45184,90185,50185,50325.532
21 de jun. de 2024185,50187,00184,03185,50185,5056.453
20 de jun. de 2024185,50187,00184,25185,50185,50102.878
19 de jun. de 2024185,50186,45184,20185,50185,50217.591
18 de jun. de 2024185,50186,45184,00185,50185,50114.795
17 de jun. de 2024185,50186,25183,00185,50185,50170.585
14 de jun. de 2024185,50186,97184,00185,50185,50616.103
13 de jun. de 2024185,50186,97185,00185,50185,50387.521
12 de jun. de 2024187,50190,00183,25185,50185,50208.442
11 de jun. de 2024186,50190,00183,55187,00187,00460.952
10 de jun. de 2024186,50187,95183,55186,00186,00196.829
07 de jun. de 2024186,50188,35184,00186,00186,00688.678
06 de jun. de 2024187,50187,45183,00186,00186,00173.844
05 de jun. de 2024183,00190,00182,00186,00186,00338.607
04 de jun. de 2024183,00185,94180,06184,00184,0097.375
03 de jun. de 2024185,00190,00181,98183,00183,00298.448
31 de mai. de 2024182,50188,00180,05182,00182,00249.500
30 de mai. de 2024182,50187,36180,05182,50182,5039.957
29 de mai. de 2024192,50190,05180,20182,00182,00783.779
28 de mai. de 2024192,50192,50190,00192,50192,50129.599
24 de mai. de 2024192,50193,90190,00192,50192,50690.417
23 de mai. de 2024187,50195,00187,50193,00193,001.178.210
22 de mai. de 2024187,50190,00185,00187,50187,50106.931
21 de mai. de 2024182,50190,00182,00185,00185,00227.509
20 de mai. de 2024182,50184,95182,00182,50182,50525.649
17 de mai. de 2024182,50184,95180,00182,50182,50161.159
16 de mai. de 2024182,50184,95180,00182,50182,50208.694
15 de mai. de 2024178,00185,00178,00182,00182,00113.762
14 de mai. de 2024178,50180,80177,50179,00179,00307.648
13 de mai. de 2024172,00181,00171,00178,50178,50369.043
10 de mai. de 2024172,00173,45170,04172,00172,00327.964
09 de mai. de 2024172,50173,48170,00172,00172,00441.079
08 de mai. de 2024172,50172,50170,00172,50172,50272.862
07 de mai. de 2024172,50172,70170,00172,00172,0096.395
03 de mai. de 2024172,50173,80170,00172,50172,50243.827
02 de mai. de 2024175,00175,00172,50173,00173,00260.131
01 de mai. de 2024175,00176,80173,00175,00175,002.029.809
30 de abr. de 2024175,00177,00173,00175,00175,00268.810
29 de abr. de 2024177,50178,45174,00175,00175,00475.789
26 de abr. de 2024177,50179,75175,00175,00175,00345.650
25 de abr. de 2024177,50180,00175,00177,50177,5083.180
24 de abr. de 2024177,50179,75175,05177,50177,5023.472
23 de abr. de 2024179,00185,00175,00185,00185,0057.062
22 de abr. de 2024179,00179,90178,00179,00179,0046.229
19 de abr. de 2024180,00186,00178,00179,00179,00172.506
18 de abr. de 2024181,00183,80178,00178,00178,002.410.716
17 de abr. de 2024181,00183,80178,00181,00181,00325.392
16 de abr. de 2024181,00182,00178,00180,00180,00107.209
15 de abr. de 2024179,50183,80180,00182,00182,00657.292
12 de abr. de 2024180,00183,49179,75180,00180,00778.488
11 de abr. de 2024182,50182,75178,04180,00180,00254.825
10 de abr. de 2024182,50183,85180,20182,50182,501.551.283
09 de abr. de 2024178,00185,00176,20182,50182,502.229.518
08 de abr. de 2024173,00175,96172,00175,50175,50571.845
05 de abr. de 2024175,50175,97173,00174,00174,00191.487
04 de abr. de 2024175,00175,99175,00175,50175,5036.931
03 de abr. de 2024178,50177,20173,00176,00176,00162.477
02 de abr. de 2024184,50185,00177,03178,50178,50142.830
28 de mar. de 2024184,50185,00182,00184,50184,5030.911
27 de mar. de 2024183,00185,50182,05184,50184,502.133.662
26 de mar. de 2024183,00185,00181,00183,00183,006.133.588
25 de mar. de 2024185,00186,92181,00183,00183,00696.462
22 de mar. de 2024188,50189,80183,00183,00183,00251.645
21 de mar. de 2024188,50190,96187,03188,00188,00110.074
20 de mar. de 2024183,50192,97180,00188,50188,502.683.900
19 de mar. de 2024175,00184,97173,00183,50183,501.602.245
18 de mar. de 2024171,00174,00168,06171,00171,00341.152
15 de mar. de 2024169,00174,00169,00171,00171,00272.237
14 de mar. de 2024167,50171,00165,00171,00171,00154.630
13 de mar. de 2024167,50169,95165,05167,50167,5048.232
12 de mar. de 2024163,50168,00161,00168,00168,00446.192
11 de mar. de 2024163,50165,95161,05163,50163,508.004
08 de mar. de 2024161,50166,00160,00163,50163,50143.048
07 de mar. de 2024161,50161,50160,25161,50161,50471.072
06 de mar. de 2024161,50162,00160,00161,50161,5037.851
05 de mar. de 2024161,50161,95160,00161,50161,50251.586
04 de mar. de 2024161,50162,00160,00161,50161,50500.838
01 de mar. de 2024161,50162,00160,00161,50161,50295.004
29 de fev. de 2024161,50162,00160,03161,50161,503.206
28 de fev. de 2024161,50162,97160,00161,50161,50209.788
27 de fev. de 2024162,00165,00160,03165,00165,00327.928
26 de fev. de 2024162,50165,00160,00162,00162,00474.222
23 de fev. de 2024157,50165,00155,10162,50162,50743.361
22 de fev. de 2024156,50157,50155,00156,50156,50701.934
21 de fev. de 2024157,50160,00155,00160,00160,00396.973
20 de fev. de 2024157,50157,50155,00157,50157,5077.042
19 de fev. de 2024157,50157,50155,00157,50157,5049.416
16 de fev. de 2024157,50159,46155,00157,50157,5060.460
15 de fev. de 2024159,50160,97155,00157,50157,50283.337
14 de fev. de 2024154,00161,00153,02159,50159,50336.471
13 de fev. de 2024154,00154,90153,00154,00154,00128.032
12 de fev. de 2024154,00154,90153,00154,00154,00215.184
09 de fev. de 2024154,00154,68153,00154,00154,0034.371
08 de fev. de 2024154,00154,98153,25154,00154,0066.355
07 de fev. de 2024154,00156,96153,20154,00154,00301.531
06 de fev. de 2024152,50154,98152,00154,00154,00149.507
05 de fev. de 2024155,00156,00152,00153,50153,501.442.162
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...