Mercado fechado

Centamin plc (CEY.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
112,90+2,00 (+1,80%)
No fechamento: 04:38PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
07 de dez. de 202397,4599,1596,8098,4598,453.321.360
06 de dez. de 202397,9099,9097,5099,0599,052.821.600
05 de dez. de 2023101,30102,4096,0597,7097,704.606.394
04 de dez. de 2023100,60103,65100,50101,30101,307.864.587
01 de dez. de 202396,55100,5094,80100,50100,504.745.845
30 de nov. de 202397,0098,0096,1596,7096,709.059.936
29 de nov. de 202396,5097,4094,7596,8096,806.819.719
28 de nov. de 202393,9095,7792,2095,5595,554.498.339
27 de nov. de 202390,7592,7590,3092,2592,253.906.724
24 de nov. de 202390,7590,7589,0590,1590,153.469.491
23 de nov. de 202389,3089,9587,2089,6089,601.410.155
22 de nov. de 202388,9090,2087,4088,9088,902.327.250
21 de nov. de 202390,7590,7588,1089,1589,155.153.828
20 de nov. de 202389,8090,4588,2589,9089,904.677.041
17 de nov. de 202390,3591,9589,1589,4589,454.625.273
16 de nov. de 202388,3589,7585,5089,4589,454.613.270
15 de nov. de 202388,6090,5087,8088,5588,554.550.312
14 de nov. de 202386,7088,7583,9588,5088,504.251.153
13 de nov. de 202385,0585,4583,4085,0585,051.803.018
10 de nov. de 202386,7086,7084,3085,1085,103.442.684
09 de nov. de 202386,7086,7084,0786,3586,352.785.968
08 de nov. de 202383,9086,8583,9085,2585,252.675.790
07 de nov. de 202384,9586,8084,3085,5085,504.496.688
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...