Mercado abrirá em 8 h 11 min

Eckoh plc (ECK.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
40,50-2,00 (-4,71%)
No fechamento: 05:03PM BST
Período:
10 de mai. de 2023 - 10 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 202442,0042,6038,0040,5040,501.147.978
08 de mai. de 202442,5044,0041,0042,5042,5063.093
07 de mai. de 202443,0044,0042,2543,0043,00125.424
03 de mai. de 202443,0044,0042,7643,0043,0037.206
02 de mai. de 202443,0044,9042,4444,9044,90169.071
01 de mai. de 202442,5044,0041,0043,5043,50146.948
30 de abr. de 202442,0044,9041,0044,9044,90211.374
29 de abr. de 202443,5044,0042,2442,0042,00362.881
26 de abr. de 202443,5044,0043,0043,5043,50165.688
25 de abr. de 202443,5044,9042,2043,5043,50415.248
24 de abr. de 202442,0044,0041,0043,5043,50271.940
23 de abr. de 202442,5044,0042,0042,5042,50674.227
22 de abr. de 202442,5043,0042,0042,5042,50177.626
19 de abr. de 202442,5042,6542,0042,5042,501.167.832
18 de abr. de 202439,5043,0040,0042,5042,501.001.540
17 de abr. de 202440,0041,0039,5039,5039,50278.482
16 de abr. de 202439,5039,7238,2039,5039,50215.792
15 de abr. de 202440,0040,4039,0039,5039,50480.238
12 de abr. de 202440,0041,0039,0040,0040,001.481.040
11 de abr. de 202440,5041,0039,6140,0040,00251.761
10 de abr. de 202441,0042,0040,1040,5040,50227.451
09 de abr. de 202441,0042,0040,1041,0041,00333.788
08 de abr. de 202441,0042,8040,3341,0041,00276.104
05 de abr. de 202441,0042,0040,2041,0041,00230.145
04 de abr. de 202441,0041,2240,4041,0041,00397.415
03 de abr. de 202440,5042,0039,4641,0041,00269.217
02 de abr. de 202438,0041,4037,6540,5040,50445.571
28 de mar. de 202438,5038,8837,0038,0038,00229.774
27 de mar. de 202438,5038,6037,4538,5038,50146.074
26 de mar. de 202438,5040,0037,1838,5038,50132.268
25 de mar. de 202437,5039,4037,0038,5038,50474.515
22 de mar. de 202436,5038,0036,0037,5037,50325.770
21 de mar. de 202436,0036,8935,3136,0036,00254.450
20 de mar. de 202436,5036,7035,3036,0036,00152.990
19 de mar. de 202437,5037,9836,1336,5036,50296.259
18 de mar. de 202439,0040,8036,6137,0037,00332.827
15 de mar. de 202439,0039,4038,0039,4039,40164.838
14 de mar. de 202438,5039,0038,1238,5038,50342.085
13 de mar. de 202439,0039,4438,0638,5038,50175.143
12 de mar. de 202439,5040,3038,5339,0039,00298.744
11 de mar. de 202438,5038,9738,0038,5038,50236.339
08 de mar. de 202439,5040,1938,0038,5038,50268.971
07 de mar. de 202439,5040,6438,5039,5039,5059.941
06 de mar. de 202439,0041,0038,5039,5039,50159.184
05 de mar. de 202439,0039,5038,5039,0039,00133.949
04 de mar. de 202439,0039,7837,2039,0039,0086.103
01 de mar. de 202438,0039,7837,0039,0039,00586.559
29 de fev. de 202438,5039,2537,8238,0038,0053.556
28 de fev. de 202438,5040,0037,8238,5038,50116.764
27 de fev. de 202439,5040,0037,0038,5038,50306.364
26 de fev. de 202440,0041,0039,0039,5039,50313.258
23 de fev. de 202440,0041,0039,2140,0040,00109.250
22 de fev. de 202440,0040,0039,0040,0040,00298.482
21 de fev. de 202440,0040,7039,7240,0040,00150.158
20 de fev. de 202440,0041,0039,0040,0040,001.096.878
19 de fev. de 202439,5041,0039,4340,0040,001.106.074
16 de fev. de 202440,0040,0039,0039,5039,50553.046
15 de fev. de 202440,5040,2539,3140,0040,00338.017
14 de fev. de 202440,5040,5039,0040,5040,50690.672
13 de fev. de 202440,5041,0039,2040,5040,50704.113
12 de fev. de 202443,0044,0040,0040,5040,50319.113
09 de fev. de 202444,0045,0042,0043,0043,00186.270
08 de fev. de 202444,0045,0043,0044,0044,0030.519
07 de fev. de 202445,5045,3643,2844,0044,00849.425
06 de fev. de 202443,5046,7042,0045,5045,502.310.987
05 de fev. de 202442,5044,0041,0042,5042,50143.226
02 de fev. de 202442,0043,4939,6542,5042,50296.105
01 de fev. de 202439,5043,6338,0042,0042,00210.771
31 de jan. de 202439,0041,0039,7539,5039,50117.010
30 de jan. de 202439,0041,0039,2539,0039,0014.921
29 de jan. de 202439,0041,0038,9939,0039,00133.415
26 de jan. de 202439,0041,0038,8139,0039,00912.829
25 de jan. de 202439,0041,8037,0041,8041,801.613.714
24 de jan. de 202439,5041,0037,0039,0039,00136.497
23 de jan. de 202440,0041,0039,2540,0040,00298.092
22 de jan. de 202440,0040,9539,8040,0040,00402.827
19 de jan. de 202441,0042,0039,7540,0040,00254.529
18 de jan. de 202440,0042,0039,0041,0041,00192.812
17 de jan. de 202440,0040,9439,0040,0040,00155.372
16 de jan. de 202438,0041,0037,0041,0041,00138.697
15 de jan. de 202439,0039,0036,3038,0038,00659.582
12 de jan. de 202438,0038,0037,2738,0038,00161.787
11 de jan. de 202438,0038,0037,2638,0038,0056.320
10 de jan. de 202438,5039,2036,1338,0038,00461.913
09 de jan. de 202438,5039,2037,2538,5038,50227.504
08 de jan. de 202438,5039,4437,3338,5038,50232.185
05 de jan. de 202438,0040,0037,1338,5038,5017.040
04 de jan. de 202438,0038,7237,0438,0038,00125.107
03 de jan. de 202439,0040,0036,0038,0038,0045.133
02 de jan. de 202439,0040,0038,0039,0039,0053.068
29 de dez. de 202336,5040,0036,0039,0039,00237.528
28 de dez. de 202336,0037,8235,2036,5036,5070.302
27 de dez. de 202335,5036,0035,2036,0036,00125.376
22 de dez. de 202335,5035,3835,2035,5035,5043.098
21 de dez. de 202335,5036,0035,0035,5035,50167.637
20 de dez. de 202333,0035,8832,3135,5035,50417.069
19 de dez. de 202334,5034,9532,0534,0034,00328.581
18 de dez. de 202335,0037,0034,0035,0035,00820.622
15 de dez. de 202335,0035,7834,4635,0035,00230.718
14 de dez. de 202335,0035,4034,3835,0035,0022.261
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...