Mercado fechado

Elementis plc (ELM.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
147,80+2,00 (+1,37%)
No fechamento: 04:35PM BST
Período:
13 de mai. de 2023 - 13 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 2024144,00147,80144,00147,80147,80229.954
09 de mai. de 2024145,40147,80142,60145,80145,801.427.016
08 de mai. de 2024146,00148,22144,40145,00145,001.218.671
07 de mai. de 2024146,20147,24144,21146,40146,40504.903
03 de mai. de 2024138,00145,38138,00144,40144,40551.711
02 de mai. de 2024148,40148,40139,60144,80144,807.818.826
02 de mai. de 20241.65 Dividendo
01 de mai. de 2024146,00146,20141,00141,80140,151.314.699
30 de abr. de 2024147,80145,45141,00141,00139,36913.049
29 de abr. de 2024141,80143,40137,00142,20140,55969.177
26 de abr. de 2024141,80141,80135,40137,20135,60561.401
25 de abr. de 2024140,20140,20133,40136,60135,01643.651
24 de abr. de 2024142,20144,94137,20138,00136,39547.593
23 de abr. de 2024144,00144,00140,00142,60140,94563.634
22 de abr. de 2024147,80147,80140,20141,00139,361.131.917
19 de abr. de 2024145,80145,80133,73140,00138,37477.927
18 de abr. de 2024143,40144,20140,60141,00139,36327.454
17 de abr. de 2024145,40145,40140,60141,20139,56507.151
16 de abr. de 2024143,60144,40137,60141,00139,36633.803
15 de abr. de 2024147,00148,00142,40145,60143,911.375.463
12 de abr. de 2024147,00147,00142,20143,80142,13644.188
11 de abr. de 2024147,00147,00143,80145,00143,31717.142
10 de abr. de 2024142,80146,48141,00145,00143,311.819.170
09 de abr. de 2024147,60148,23144,00144,00142,322.663.029
08 de abr. de 2024150,00150,00146,89147,20145,491.158.708
05 de abr. de 2024142,00152,60142,00148,00146,28661.835
04 de abr. de 2024147,20149,00145,00148,80147,07980.062
03 de abr. de 2024145,00149,00144,20147,00145,293.245.355
02 de abr. de 2024149,60155,00143,20145,00143,311.418.751
28 de mar. de 2024140,60150,00139,21148,40146,675.347.647
27 de mar. de 2024139,20140,60139,00140,20138,571.917.661
26 de mar. de 2024139,00142,89138,40139,40137,781.229.000
25 de mar. de 2024135,00140,60135,00139,80138,17585.144
22 de mar. de 2024142,40143,40140,06140,80139,161.744.790
21 de mar. de 2024143,00143,00141,20142,00140,351.595.129
20 de mar. de 2024144,40148,20141,60142,20140,55507.598
19 de mar. de 2024135,20142,40135,20141,80140,15874.389
18 de mar. de 2024136,60139,60135,18139,20137,58205.784
15 de mar. de 2024132,80138,00132,80137,20135,601.510.773
14 de mar. de 2024131,40133,00131,00133,00131,45609.393
13 de mar. de 2024136,20136,20131,60132,00130,46939.201
12 de mar. de 2024136,20137,20134,40134,40132,84970.228
11 de mar. de 2024135,40138,40134,60135,80134,222.206.868
08 de mar. de 2024137,00139,40133,60136,20134,621.252.413
07 de mar. de 2024137,00144,00134,60138,60136,991.302.702
06 de mar. de 2024137,80140,20137,20139,00137,381.332.214
05 de mar. de 2024142,20142,20137,00137,00135,41676.355
04 de mar. de 2024141,00142,40140,20140,60138,96547.030
01 de mar. de 2024143,80147,00141,00141,00139,361.093.841
29 de fev. de 2024132,60144,00132,60141,40139,752.059.495
28 de fev. de 2024138,00138,00135,40136,80135,21316.212
27 de fev. de 2024138,00139,20137,20137,80136,20464.906
26 de fev. de 2024139,60144,80138,20138,20136,59256.595
23 de fev. de 2024142,00147,00138,20139,60137,98682.386
22 de fev. de 2024143,60143,60138,00140,20138,571.004.659
21 de fev. de 2024136,40139,00135,40139,00137,381.332.924
20 de fev. de 2024136,20138,00132,40135,60134,024.238.399
19 de fev. de 2024137,40139,62136,40137,60136,00312.214
16 de fev. de 2024136,20141,73135,61140,00138,371.470.228
15 de fev. de 2024137,00138,20136,00136,60135,01291.093
14 de fev. de 2024136,00138,20136,00137,00135,41202.753
13 de fev. de 2024136,00142,60135,43136,80135,21642.804
12 de fev. de 2024133,20138,80133,20136,00134,42913.008
09 de fev. de 2024134,00135,40132,00133,00131,45521.053
08 de fev. de 2024133,00135,20133,00134,20132,64326.000
07 de fev. de 2024141,40141,40133,60133,60132,05323.741
06 de fev. de 2024134,20138,00133,40133,40131,851.655.048
05 de fev. de 2024138,40139,40133,60134,20132,64603.133
02 de fev. de 2024142,60142,60137,20138,40136,79374.440
01 de fev. de 2024140,00146,80139,00139,00137,381.133.352
31 de jan. de 2024144,20145,20141,00142,40140,741.152.134
30 de jan. de 2024143,40144,75139,20141,80140,151.077.529
29 de jan. de 2024141,40146,80141,00141,80140,151.477.179
26 de jan. de 2024139,20143,20135,80141,40139,752.460.564
25 de jan. de 2024134,60142,20131,60139,00137,384.832.344
24 de jan. de 2024127,80127,80124,00124,00122,56273.686
23 de jan. de 2024129,60129,60124,60125,00123,55690.881
22 de jan. de 2024127,80127,80124,60126,20124,73257.309
19 de jan. de 2024127,60127,60123,00125,00123,55562.057
18 de jan. de 2024119,60125,40118,80125,00123,551.335.601
17 de jan. de 2024122,00122,00116,71117,60116,23497.500
16 de jan. de 2024121,00121,80119,76120,40119,00345.625
15 de jan. de 2024119,20121,40118,80121,40119,99354.923
12 de jan. de 2024125,20125,20120,00120,00118,60446.509
11 de jan. de 2024127,00130,40121,20121,20119,79272.269
10 de jan. de 2024127,40128,00124,40125,00123,55648.460
09 de jan. de 2024131,60131,60127,20127,60126,121.403.779
08 de jan. de 2024128,00131,80127,40131,20129,67438.502
05 de jan. de 2024130,80130,80127,18128,80127,301.070.019
04 de jan. de 2024130,00130,60128,20129,80128,29590.531
03 de jan. de 2024130,80130,80126,80129,80128,29483.546
02 de jan. de 2024124,80128,00124,80128,00126,511.812.806
29 de dez. de 2023129,20130,00127,00127,60126,121.353.704
28 de dez. de 2023128,00128,40126,20128,40126,911.656.396
27 de dez. de 2023126,00128,40126,00127,60126,121.629.871
22 de dez. de 2023125,80127,80125,40127,60126,121.677.690
21 de dez. de 2023126,60127,60124,80126,00124,53548.091
20 de dez. de 2023125,00127,20124,20126,00124,531.151.569
19 de dez. de 2023123,20124,60121,80124,00122,56348.349
18 de dez. de 2023123,00125,80122,00122,40120,98428.066
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...