Mercado abrirá em 6 h 56 min

Diploma PLC (DPLM.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
4.266,00-38,00 (-0,88%)
No fechamento: 04:35PM BST
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jul. de 20244.264,004.296,004.234,004.266,004.266,00181.142
23 de jul. de 20244.302,004.318,004.278,004.304,004.304,00400.499
22 de jul. de 20244.278,004.342,004.242,004.312,004.312,00267.282
19 de jul. de 20244.226,004.302,004.202,004.270,004.270,00575.026
18 de jul. de 20244.116,004.294,004.116,004.224,004.224,00279.583
17 de jul. de 20244.344,004.374,004.270,004.276,004.276,00260.006
16 de jul. de 20244.266,004.352,004.234,004.340,004.340,00311.616
15 de jul. de 20244.272,004.298,004.244,004.298,004.298,00163.516
12 de jul. de 20244.258,004.308,004.224,504.308,004.308,00171.171
11 de jul. de 20244.182,004.272,004.132,004.258,004.258,00239.670
10 de jul. de 20244.204,004.208,004.150,004.182,004.182,00164.815
09 de jul. de 20244.206,004.216,004.146,004.146,004.146,00159.797
08 de jul. de 20244.130,004.198,004.128,004.196,004.196,00139.592
05 de jul. de 20244.202,004.246,004.154,004.156,004.156,00193.214
04 de jul. de 20244.168,004.180,004.145,634.176,004.176,00198.735
03 de jul. de 20244.094,004.152,004.058,004.152,004.152,00700.435
02 de jul. de 20244.090,004.148,004.056,004.074,004.074,00374.772
01 de jul. de 20244.184,004.200,004.122,004.122,004.122,00235.131
28 de jun. de 20244.224,004.226,004.136,004.148,004.148,00266.048
27 de jun. de 20244.158,004.204,004.132,004.192,004.192,00223.700
26 de jun. de 20244.122,004.170,004.088,004.140,004.140,00360.788
25 de jun. de 20244.138,004.138,004.096,004.098,004.098,00160.125
24 de jun. de 20244.128,004.160,004.096,004.140,004.140,00138.922
21 de jun. de 20244.174,004.182,004.106,004.126,004.126,00619.053
20 de jun. de 20244.148,004.186,004.138,004.186,004.186,00621.321
19 de jun. de 20244.164,004.172,004.118,004.134,004.134,00301.075
18 de jun. de 20244.132,004.164,004.128,004.154,004.154,00195.760
17 de jun. de 20244.172,004.177,684.110,004.124,004.124,00281.494
14 de jun. de 20244.160,004.178,004.104,004.158,004.158,00191.339
13 de jun. de 20244.220,004.256,004.158,004.158,004.158,00148.465
12 de jun. de 20244.088,004.234,004.082,004.234,004.234,00253.021
11 de jun. de 20244.102,004.120,004.064,004.094,004.094,00169.993
10 de jun. de 20244.170,004.188,004.090,004.090,004.090,00250.707
07 de jun. de 20244.166,004.210,004.150,004.210,004.210,00226.762
06 de jun. de 20244.176,004.208,004.158,004.160,004.160,00654.116
05 de jun. de 20244.124,004.184,004.116,004.178,004.178,00174.620
04 de jun. de 20244.074,004.140,004.060,004.122,004.122,00152.547
03 de jun. de 20244.168,004.184,004.088,004.096,004.096,00125.960
31 de mai. de 20244.074,004.116,004.058,004.092,004.092,00401.982
30 de mai. de 20244.034,004.108,004.012,004.072,004.072,00373.810
29 de mai. de 20244.094,004.112,004.042,004.058,004.058,00311.962
28 de mai. de 20244.190,004.220,004.108,004.114,004.114,00261.929
24 de mai. de 20244.170,004.214,004.144,004.176,004.176,00373.203
23 de mai. de 20244.204,004.284,004.138,004.226,004.226,00290.969
23 de mai. de 202417.3 Dividendo
22 de mai. de 20244.200,004.278,714.196,004.252,004.234,70302.483
21 de mai. de 20244.200,004.216,804.172,004.210,004.192,87144.882
20 de mai. de 20244.182,004.218,004.174,004.212,004.194,86160.325
17 de mai. de 20244.194,004.234,004.158,004.192,004.174,94206.289
16 de mai. de 20244.142,004.210,004.106,004.210,004.192,87243.681
15 de mai. de 20244.162,004.170,004.086,004.122,004.105,23289.409
14 de mai. de 20244.052,004.116,003.996,004.086,004.069,38355.350
13 de mai. de 20244.340,004.340,004.028,004.060,004.043,48503.571
10 de mai. de 20243.860,003.918,003.836,003.902,003.886,12180.991
09 de mai. de 20243.814,003.854,003.700,003.848,003.832,34184.839
08 de mai. de 20243.760,003.818,003.748,003.816,003.800,47368.767
07 de mai. de 20243.730,003.764,003.706,003.748,003.732,75200.706
03 de mai. de 20243.738,003.786,003.706,003.710,003.694,91227.707
02 de mai. de 20243.622,003.732,003.622,003.710,003.694,91419.758
01 de mai. de 20243.576,003.617,153.617,153.618,003.603,2845.348
30 de abr. de 20243.614,003.652,003.600,003.628,003.613,24243.007
29 de abr. de 20243.612,003.646,003.602,003.608,003.593,32333.447
26 de abr. de 20243.576,003.616,003.552,003.616,003.601,29232.305
25 de abr. de 20243.558,003.594,003.518,003.564,003.549,50220.031
24 de abr. de 20243.570,003.610,003.566,003.582,003.567,43662.551
23 de abr. de 20243.566,003.592,003.538,003.564,003.549,50171.244
22 de abr. de 20243.544,003.594,003.528,003.542,003.527,59215.509
19 de abr. de 20243.506,003.520,003.488,003.506,003.491,74497.337
18 de abr. de 20243.556,003.572,003.498,003.538,003.523,601.355.273
17 de abr. de 20243.504,003.536,003.498,003.528,003.513,65186.149
16 de abr. de 20243.520,003.540,003.468,003.526,003.511,65306.488
15 de abr. de 20243.574,003.634,003.534,003.580,003.565,43194.718
12 de abr. de 20243.650,003.662,003.538,003.568,003.553,48160.852
11 de abr. de 20243.620,003.652,003.558,003.590,003.575,39298.803
10 de abr. de 20243.620,003.633,623.582,003.620,003.605,271.053.872
09 de abr. de 20243.658,003.658,003.584,003.594,003.579,38254.681
08 de abr. de 20243.620,003.668,003.618,003.660,003.645,11458.470
05 de abr. de 20243.542,003.586,003.530,003.586,003.571,41254.363
04 de abr. de 20243.598,003.624,003.578,003.588,003.573,40143.096
03 de abr. de 20243.628,003.672,003.600,003.606,003.591,33215.683
02 de abr. de 20243.744,003.760,083.634,003.634,003.619,21506.915
28 de mar. de 20243.686,003.758,003.680,003.722,003.706,86607.837
27 de mar. de 20243.644,003.870,003.630,013.750,003.734,74778.181
26 de mar. de 20243.374,003.426,003.372,003.426,003.412,06176.485
25 de mar. de 20243.424,003.442,003.388,003.396,003.382,1894.149
22 de mar. de 20243.458,003.482,003.436,003.452,003.437,95130.164
21 de mar. de 20243.428,003.448,003.388,003.448,003.433,97200.109
20 de mar. de 20243.326,003.394,003.326,003.372,003.358,28169.025
19 de mar. de 20243.344,003.362,003.322,003.344,003.330,39145.116
18 de mar. de 20243.384,003.412,003.362,003.374,003.360,27101.654
15 de mar. de 20243.366,003.414,003.366,003.380,003.366,25268.488
14 de mar. de 20243.394,003.406,003.362,003.390,003.376,21411.477
13 de mar. de 20243.454,003.466,003.398,003.400,003.386,17637.566
12 de mar. de 20243.430,003.460,003.410,003.450,003.435,96160.542
11 de mar. de 20243.392,003.406,003.368,003.400,003.386,17513.704
08 de mar. de 20243.378,003.426,003.376,003.418,003.404,09223.217
07 de mar. de 20243.404,003.432,003.394,003.412,003.398,12220.795
06 de mar. de 20243.394,003.418,003.364,003.416,003.402,10394.828
05 de mar. de 20243.372,003.430,003.372,003.382,003.368,24179.693
04 de mar. de 20243.462,003.478,203.392,003.430,003.416,04190.850
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...