Mercado abrirá em 5 h 20 min

Coats Group plc (COA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
86,73+0,43 (+0,50%)
A partir de 08:22AM BST. Mercado aberto.
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de mai. de 202486,0086,8386,0086,7386,7356.616
10 de mai. de 202487,1087,1085,3086,3086,302.011.115
09 de mai. de 202483,5085,9083,5085,2085,202.223.639
08 de mai. de 202481,0085,9081,0084,9084,903.485.214
07 de mai. de 202482,5083,5082,0083,0083,001.925.802
03 de mai. de 202482,4082,8081,4082,0082,003.105.410
02 de mai. de 202482,5082,6080,0082,1082,102.019.082
02 de mai. de 20241.99 Dividendo
01 de mai. de 202482,5082,5080,9081,7079,711.838.144
30 de abr. de 202480,6081,5080,1081,5079,515.233.320
29 de abr. de 202482,4082,4080,4081,4079,421.253.406
26 de abr. de 202482,2082,6080,5081,9079,911.580.546
25 de abr. de 202481,8081,9080,1080,5078,54798.360
24 de abr. de 202481,5082,4080,3080,5078,54969.164
23 de abr. de 202481,5082,5079,8082,0080,005.794.689
22 de abr. de 202479,8080,2078,4080,2078,251.173.473
19 de abr. de 202479,4079,4078,2078,8076,88954.200
18 de abr. de 202480,6081,4079,3079,5077,562.141.626
17 de abr. de 202482,3082,3079,8080,2078,251.270.596
16 de abr. de 202480,4081,4079,7080,1078,152.133.988
15 de abr. de 202481,4082,0079,3081,6079,611.323.925
12 de abr. de 202482,2082,2079,4079,8077,862.133.779
11 de abr. de 202480,0081,5079,7079,7077,762.528.749
10 de abr. de 202480,8081,8079,7080,9078,935.613.232
09 de abr. de 202480,5081,9080,5080,9078,931.836.079
08 de abr. de 202482,5082,9080,4081,9079,911.506.557
05 de abr. de 202480,5081,7080,4081,1079,121.397.753
04 de abr. de 202480,5082,3080,5081,6079,611.251.497
03 de abr. de 202481,8081,8079,9081,2079,222.619.773
02 de abr. de 202481,6083,0079,5080,7078,731.728.767
28 de mar. de 202479,9082,3079,9081,1079,121.989.436
27 de mar. de 202481,9082,3081,1081,8079,812.082.324
26 de mar. de 202480,4081,7080,1081,7079,712.096.264
25 de mar. de 202478,3081,0077,4080,7078,732.356.156
22 de mar. de 202480,1080,8078,1080,8078,832.896.398
21 de mar. de 202478,1078,8076,8078,8076,881.221.725
20 de mar. de 202477,2077,6076,5077,2075,323.143.714
19 de mar. de 202476,5077,9076,5077,3075,421.578.838
18 de mar. de 202477,4078,4077,2077,2075,321.303.374
15 de mar. de 202478,0078,5076,9078,4076,494.823.871
14 de mar. de 202475,9077,6075,9077,3075,423.268.452
13 de mar. de 202473,5077,1073,5076,7074,8310.857.979
12 de mar. de 202475,0075,6074,1075,6073,763.198.879
11 de mar. de 202476,9077,8073,5074,6072,783.012.305
08 de mar. de 202475,0077,8074,9077,0075,122.397.881
07 de mar. de 202469,2076,4067,0076,4074,549.931.078
06 de mar. de 202469,1069,8067,5068,6066,931.937.814
05 de mar. de 202467,5068,8066,9868,6066,931.284.346
04 de mar. de 202469,1069,4567,4068,1066,44900.823
01 de mar. de 202469,7069,7068,0069,3067,615.296.829
29 de fev. de 202467,5069,6067,5068,0066,344.385.349
28 de fev. de 202470,4070,4066,4067,4065,762.279.473
27 de fev. de 202467,3069,3066,9169,3067,615.883.012
26 de fev. de 202468,7069,0067,5068,0066,342.846.166
23 de fev. de 202468,7069,0068,1068,7067,031.932.220
22 de fev. de 202470,4070,4068,8469,0067,322.541.457
21 de fev. de 202468,8070,0068,8069,3067,615.767.288
20 de fev. de 202469,2070,2068,3069,4067,711.088.128
19 de fev. de 202469,0070,2069,0069,0067,32732.696
16 de fev. de 202470,5070,6069,5769,8068,101.240.435
15 de fev. de 202470,5071,7069,4070,1068,39909.979
14 de fev. de 202470,7071,2069,9070,1068,39825.535
13 de fev. de 202470,5072,1069,5069,8068,101.596.187
12 de fev. de 202471,5072,1070,0071,0069,2715.623.885
09 de fev. de 202470,6073,4070,5070,5068,781.097.842
08 de fev. de 202471,6073,8071,6071,8070,051.880.705
07 de fev. de 202473,4073,4070,7071,8070,051.926.042
06 de fev. de 202471,5073,1971,5072,0070,252.471.593
05 de fev. de 202471,9073,9071,5072,0070,253.169.788
02 de fev. de 202472,2073,9070,6072,6070,831.213.521
01 de fev. de 202470,0072,8069,2070,7068,981.790.152
31 de jan. de 202471,7074,2070,7071,6069,861.886.318
30 de jan. de 202472,5073,9072,5073,9072,101.143.765
29 de jan. de 202472,2073,3070,9073,3071,51783.003
26 de jan. de 202471,0072,6070,5071,8070,051.526.931
25 de jan. de 202471,5073,1070,6072,0070,25823.185
24 de jan. de 202471,2072,9070,5072,4070,64956.341
23 de jan. de 202471,2073,3070,0571,1069,37580.728
22 de jan. de 202471,1071,6070,6671,2069,47982.382
19 de jan. de 202470,1072,0070,1070,5068,781.148.409
18 de jan. de 202469,5072,1069,5071,7069,951.284.767
17 de jan. de 202468,7070,0067,7370,0068,291.247.816
16 de jan. de 202470,8070,9069,4969,8068,105.543.008
15 de jan. de 202470,2071,2068,5070,4068,691.264.292
12 de jan. de 202471,5071,7069,7070,4068,691.052.106
11 de jan. de 202470,0072,0069,3270,6068,88844.143
10 de jan. de 202473,2073,8070,2070,6068,88928.290
09 de jan. de 202470,4073,4070,4071,7069,951.750.202
08 de jan. de 202472,5072,8070,2072,4070,642.051.473
05 de jan. de 202475,3075,4072,5072,5070,731.291.972
04 de jan. de 202474,5076,0072,4074,8072,98840.108
03 de jan. de 202474,4075,9072,2075,9074,051.674.152
02 de jan. de 202476,3079,4074,3074,3072,49643.459
29 de dez. de 202377,8078,2076,5077,4075,51493.954
28 de dez. de 202375,9077,6075,4077,0075,12804.217
27 de dez. de 202376,0078,0076,0077,2075,32956.907
22 de dez. de 202377,8079,0076,0076,0074,15523.352
21 de dez. de 202377,6080,2077,5078,9076,981.984.498
20 de dez. de 202377,2080,6076,1079,2077,272.726.720
19 de dez. de 202376,4079,3075,9076,3074,445.187.286
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...