Mercado abrirá em 4 h 57 min

Tritax Eurobox plc (EBOX.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
60,00-0,40 (-0,66%)
A partir de 08:45AM BST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 202460,5060,6060,0060,0060,0024.972
25 de jun. de 20240,590,610,590,600,602.234.794
24 de jun. de 20240,580,600,580,590,591.275.224
21 de jun. de 20240,580,590,580,580,584.228.995
20 de jun. de 20240,600,600,580,580,582.442.334
19 de jun. de 20240,600,600,580,580,581.828.536
18 de jun. de 20240,560,600,560,590,591.731.858
17 de jun. de 20240,570,580,570,580,581.249.306
14 de jun. de 20240,580,590,570,580,58950.497
13 de jun. de 20240,590,600,580,580,581.709.868
12 de jun. de 20240,580,600,570,590,591.796.976
11 de jun. de 20240,580,590,570,580,581.990.793
10 de jun. de 20240,590,600,580,580,581.714.406
07 de jun. de 20240,610,610,580,590,593.332.442
06 de jun. de 20240,600,610,600,600,604.115.157
05 de jun. de 20240,610,610,590,600,602.872.684
04 de jun. de 20240,620,640,600,600,6012.899.730
03 de jun. de 20240,530,600,530,600,605.095.943
31 de mai. de 20240,540,540,530,540,542.342.152
30 de mai. de 20240,560,560,530,540,543.984.867
29 de mai. de 20240,550,580,530,540,541.989.781
28 de mai. de 20240,550,590,550,570,571.831.846
24 de mai. de 20240,580,590,560,560,561.602.419
23 de mai. de 20240,580,600,570,570,572.048.552
23 de mai. de 20240.010642 Dividendo
22 de mai. de 20240,590,600,580,590,581.156.446
21 de mai. de 20240,580,590,580,580,571.244.210
20 de mai. de 20240,580,610,580,590,582.588.492
17 de mai. de 20240,600,600,580,580,572.390.585
16 de mai. de 20240,620,630,570,600,593.400.704
15 de mai. de 20240,620,630,610,620,613.748.739
14 de mai. de 20240,590,630,590,630,611.660.906
13 de mai. de 20240,580,610,580,590,581.888.359
10 de mai. de 20240,590,610,590,600,591.069.619
09 de mai. de 20240,600,600,590,590,581.244.256
08 de mai. de 20240,630,630,590,590,585.331.783
07 de mai. de 20240,610,630,600,630,626.719.209
03 de mai. de 20240,560,600,560,600,593.318.095
02 de mai. de 20240,550,560,550,560,552.238.816
01 de mai. de 20240,540,570,540,560,551.032.877
30 de abr. de 20240,560,560,540,560,552.358.733
29 de abr. de 20240,540,560,530,550,541.491.451
26 de abr. de 20240,530,540,510,540,531.057.403
25 de abr. de 20240,500,510,500,510,501.198.099
24 de abr. de 20240,510,510,490,500,491.294.924
23 de abr. de 20240,500,510,480,510,501.161.428
22 de abr. de 20240,490,500,480,500,49751.597
19 de abr. de 20240,480,490,470,480,471.156.949
18 de abr. de 20240,490,490,480,480,47692.985
17 de abr. de 20240,480,490,470,480,471.261.951
16 de abr. de 20240,490,500,480,480,471.096.723
15 de abr. de 20240,500,510,490,490,491.024.476
12 de abr. de 20240,510,510,500,500,49898.249
11 de abr. de 20240,510,520,500,500,491.143.902
10 de abr. de 20240,510,520,500,510,501.301.296
09 de abr. de 20240,510,530,500,510,501.110.836
08 de abr. de 20240,510,520,500,510,501.243.429
05 de abr. de 20240,520,530,500,500,49868.754
04 de abr. de 20240,510,520,510,510,50534.968
03 de abr. de 20240,520,530,510,510,501.015.831
02 de abr. de 20240,530,540,500,510,501.136.573
28 de mar. de 20240,530,540,520,540,531.218.033
27 de mar. de 20240,510,530,510,530,52838.426
26 de mar. de 20240,530,530,520,530,521.022.494
25 de mar. de 20240,520,530,510,520,521.160.316
22 de mar. de 20240,520,530,520,520,51779.548
21 de mar. de 20240,520,520,510,520,51474.498
20 de mar. de 20240,510,520,510,510,50666.445
19 de mar. de 20240,520,520,500,510,50894.741
18 de mar. de 20240,510,520,510,510,50948.508
15 de mar. de 20240,520,540,500,520,513.166.646
14 de mar. de 20240,530,540,510,520,51797.242
13 de mar. de 20240,550,570,540,540,531.659.024
12 de mar. de 20240,560,570,550,560,553.734.222
11 de mar. de 20240,560,570,550,560,55452.252
08 de mar. de 20240,550,560,540,560,55836.965
07 de mar. de 20240,540,560,540,560,55816.102
06 de mar. de 20240,540,560,540,550,542.751.019
05 de mar. de 20240,540,550,530,540,53828.678
04 de mar. de 20240,530,540,530,530,522.269.313
01 de mar. de 20240,540,550,530,530,521.866.596
29 de fev. de 20240,530,550,530,540,531.902.596
28 de fev. de 20240,540,540,530,540,531.678.775
27 de fev. de 20240,530,550,530,550,542.442.692
26 de fev. de 20240,520,530,520,530,521.910.220
23 de fev. de 20240,520,530,520,520,512.107.937
22 de fev. de 20240,520,530,510,520,511.088.712
22 de fev. de 20240.010707 Dividendo
21 de fev. de 20240,520,530,510,520,501.905.820
20 de fev. de 20240,510,510,500,510,496.252.910
19 de fev. de 20240,500,510,500,510,49975.020
16 de fev. de 20240,490,510,490,510,491.450.863
15 de fev. de 20240,490,490,480,490,471.025.822
14 de fev. de 20240,480,490,470,480,461.566.780
13 de fev. de 20240,500,500,470,480,46971.808
12 de fev. de 20240,500,510,480,500,48651.629
09 de fev. de 20240,490,500,480,490,471.077.706
08 de fev. de 20240,480,500,480,490,471.008.825
07 de fev. de 20240,490,500,480,480,47942.729
06 de fev. de 20240,490,500,490,490,4816.975.840
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...