Mercado abrirá em 4 h 44 min

Centamin plc (CEY.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
121,30+0,40 (+0,33%)
A partir de 08:59AM BST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024122,40123,80120,52121,30121,30591.531
01 de mai. de 2024120,00120,20120,20120,90120,901.074.386
30 de abr. de 2024124,20125,90121,10121,20121,205.167.036
29 de abr. de 2024126,00126,30123,30126,30126,303.090.700
26 de abr. de 2024124,90126,90124,32125,00125,004.950.266
25 de abr. de 2024123,00125,70121,70124,10124,106.871.962
24 de abr. de 2024125,10126,00123,54125,80125,804.854.619
23 de abr. de 2024123,50125,50122,90124,30124,306.506.447
22 de abr. de 2024124,40127,40124,30126,00126,005.219.863
19 de abr. de 2024128,00128,40126,50127,50127,504.948.722
18 de abr. de 2024129,50129,50120,10128,10128,1011.094.244
17 de abr. de 2024128,90131,00127,40129,70129,706.609.983
16 de abr. de 2024126,90130,30126,21128,20128,208.235.448
15 de abr. de 2024128,80130,22126,10126,30126,306.365.097
12 de abr. de 2024130,50132,80129,50130,30130,3010.685.977
11 de abr. de 2024125,30128,30124,40127,90127,9015.829.501
10 de abr. de 2024125,20126,67122,71125,00125,008.954.251
09 de abr. de 2024123,00124,90121,60124,50124,5013.276.891
08 de abr. de 2024119,50121,50118,40121,10121,109.036.969
05 de abr. de 2024117,20119,60115,80119,60119,609.444.616
04 de abr. de 2024118,60120,20116,50117,90117,905.775.238
03 de abr. de 2024116,00117,70114,00117,20117,205.035.586
02 de abr. de 2024114,50116,44113,60114,90114,908.044.201
28 de mar. de 2024111,00113,00110,60112,90112,905.275.368
27 de mar. de 2024108,50111,60107,67110,90110,905.250.747
26 de mar. de 2024108,30110,30108,00108,10108,106.146.049
25 de mar. de 2024106,30108,70104,70108,60108,604.385.222
22 de mar. de 2024108,10109,80104,10106,40106,407.747.173
21 de mar. de 2024107,70112,40106,80110,00110,0022.280.862
20 de mar. de 2024105,40107,10105,20106,00106,0010.815.153
19 de mar. de 2024108,80108,80104,70105,60105,604.398.730
18 de mar. de 2024106,40108,90106,20107,10107,104.413.350
15 de mar. de 2024103,10106,90102,60106,50106,5014.482.628
14 de mar. de 2024106,00107,03103,80103,80103,804.297.517
13 de mar. de 2024105,80107,10103,30106,00106,005.986.970
12 de mar. de 2024104,70106,54104,10106,30106,305.845.424
11 de mar. de 2024103,00105,22102,30104,80104,804.580.721
08 de mar. de 2024102,50105,90101,90103,80103,805.581.235
07 de mar. de 2024104,90104,90101,40103,10103,106.968.428
06 de mar. de 2024101,00104,00100,80103,50103,507.738.918
05 de mar. de 202496,50101,0396,28100,80100,809.716.191
04 de mar. de 202494,0096,1592,5595,8095,808.244.619
01 de mar. de 202490,3093,4090,1593,4093,404.856.258
29 de fev. de 202493,1093,5589,9090,3090,304.683.759
28 de fev. de 202492,4092,4090,5590,6590,653.057.233
27 de fev. de 202493,1093,2091,2592,4092,403.218.754
26 de fev. de 202489,5592,9089,5591,3091,301.970.107
23 de fev. de 202491,3092,3089,8092,3092,302.956.948
22 de fev. de 202490,0092,4590,0090,8590,853.344.197
21 de fev. de 202491,1092,3090,4091,4091,402.072.100
20 de fev. de 202490,5092,9590,5091,8091,802.407.937
19 de fev. de 202492,6093,3590,8591,3091,301.465.034
16 de fev. de 202493,5093,5091,6592,5592,553.315.771
15 de fev. de 202491,0091,9089,1591,4591,453.154.754
14 de fev. de 202491,5091,6589,3489,6089,602.396.271
13 de fev. de 202493,0093,2589,6590,8590,852.542.206
12 de fev. de 202491,0092,8591,0092,5592,551.756.248
09 de fev. de 202491,7592,5590,6891,5591,551.655.414
08 de fev. de 202492,3094,0091,7591,7591,753.123.054
07 de fev. de 202492,0094,7592,0092,0592,051.327.101
06 de fev. de 202493,2594,4292,4093,7093,702.426.195
05 de fev. de 202494,3095,0593,0593,5593,552.817.230
02 de fev. de 202497,1098,2594,2094,6094,605.451.540
01 de fev. de 202494,8096,4094,0596,1096,105.047.105
31 de jan. de 202496,7097,7595,9196,8096,802.985.727
30 de jan. de 202498,6098,6096,9097,5597,551.945.606
29 de jan. de 202495,6097,8595,6097,3597,352.696.740
26 de jan. de 202498,4098,7097,0597,0597,052.178.526
25 de jan. de 202498,75100,3096,5597,7597,753.212.297
24 de jan. de 202495,35100,2094,3097,8597,856.287.135
23 de jan. de 202492,4093,3592,3093,0593,052.521.195
22 de jan. de 202493,6594,0592,0092,3592,352.869.353
19 de jan. de 202493,9095,9693,0093,3593,352.802.187
18 de jan. de 202492,1094,9592,1093,7593,754.995.885
17 de jan. de 202491,0092,9090,4091,5091,504.208.335
16 de jan. de 202495,1596,1592,6092,6092,604.312.279
15 de jan. de 202495,6596,0094,7595,0595,051.993.793
12 de jan. de 202494,5095,5093,4095,5095,502.719.588
11 de jan. de 202493,0095,2593,0093,3593,355.409.684
10 de jan. de 202496,0096,0093,2093,8093,802.280.577
09 de jan. de 202496,7596,7593,5593,7093,702.460.418
08 de jan. de 202493,0595,4093,0594,3594,351.674.824
05 de jan. de 202498,3598,3593,2895,2595,253.388.262
04 de jan. de 202497,8597,9095,6095,9595,956.054.951
03 de jan. de 2024100,00100,0096,5096,6596,653.189.587
02 de jan. de 2024101,50102,4099,40100,00100,003.533.844
29 de dez. de 2023100,80101,2099,6099,7099,701.522.003
28 de dez. de 2023101,50102,22100,30100,70100,702.390.474
27 de dez. de 2023100,50103,20100,50101,60101,602.158.927
22 de dez. de 2023101,20102,30100,80101,80101,801.337.965
21 de dez. de 2023101,50103,0099,30101,10101,101.909.732
20 de dez. de 2023101,00102,5198,50101,80101,804.658.144
19 de dez. de 2023100,30101,4098,20100,40100,403.820.106
18 de dez. de 202399,50100,5098,6599,4099,405.822.368
15 de dez. de 202398,85100,6096,9598,9098,9013.566.319
14 de dez. de 202396,05101,3092,7598,6598,6512.786.267
13 de dez. de 202393,5095,0591,7093,3593,353.617.449
12 de dez. de 202395,6096,7093,4593,9093,904.776.358
11 de dez. de 202394,0095,4593,5594,5594,556.004.621
08 de dez. de 202398,5098,6695,5095,5095,503.686.740
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...