Mercado fechado

Entain Plc (ENT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
797,40+12,40 (+1,58%)
No fechamento: 06:00PM GMT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024789,80799,00778,62797,40797,402.064.747
27 de mar. de 2024792,40792,40770,60785,00785,003.444.049
26 de mar. de 2024784,60798,80778,00793,80793,801.707.660
25 de mar. de 2024781,40793,80776,80787,40787,401.468.274
22 de mar. de 2024782,80800,00778,60784,40784,403.417.706
21 de mar. de 2024789,60794,40768,40785,00785,003.575.572
20 de mar. de 2024770,00774,80758,40772,80772,806.349.009
19 de mar. de 2024770,20776,40753,40770,40770,401.755.426
18 de mar. de 2024774,00784,60766,80775,00775,003.444.557
15 de mar. de 2024764,80779,60757,60774,00774,003.847.883
14 de mar. de 2024773,00787,00752,20769,60769,602.458.040
14 de mar. de 20248.9 Dividendo
13 de mar. de 2024757,80791,00751,20777,00768,1012.990.691
12 de mar. de 2024743,00775,40722,85762,40753,677.281.314
11 de mar. de 2024744,80750,45718,20734,80726,389.120.827
08 de mar. de 2024795,00795,00746,80747,00738,446.221.998
07 de mar. de 2024802,00818,20748,00790,00780,956.978.909
06 de mar. de 2024837,80851,40825,00830,40820,893.365.855
05 de mar. de 2024832,20857,80829,00835,00825,442.365.387
04 de mar. de 2024910,00914,60844,80844,80835,122.933.375
01 de mar. de 2024928,60937,00913,80916,80906,303.504.745
29 de fev. de 2024922,80940,00913,00913,00902,547.010.824
28 de fev. de 2024918,60926,60907,00913,40902,941.319.359
27 de fev. de 2024905,00918,60904,30914,40903,931.508.521
26 de fev. de 2024912,20934,20904,80905,20894,832.219.442
23 de fev. de 2024911,40929,20897,80911,20900,762.380.272
22 de fev. de 2024895,00926,80894,00911,80901,362.497.735
21 de fev. de 2024927,80928,04886,80898,80888,501.724.597
20 de fev. de 2024916,40939,20914,00923,00912,431.412.672
19 de fev. de 2024925,00933,00922,00922,00911,441.451.793
16 de fev. de 2024949,00952,80930,20933,40922,711.596.785
15 de fev. de 2024947,00954,00934,80938,80928,052.574.387
14 de fev. de 2024972,60974,64921,40933,40922,712.703.095
13 de fev. de 20241.006,001.022,00972,00973,80962,652.095.156
12 de fev. de 20241.016,001.033,431.009,001.017,001.005,35728.590
09 de fev. de 2024982,401.020,00977,801.010,50998,931.866.522
08 de fev. de 2024965,00995,60965,00986,60975,301.336.273
07 de fev. de 2024961,20980,80954,60972,40961,261.869.754
06 de fev. de 2024981,80986,60956,70966,00954,942.939.960
05 de fev. de 2024990,00994,80980,60989,80978,461.889.462
02 de fev. de 2024992,201.014,00983,80988,40977,084.128.880
01 de fev. de 2024962,60988,60962,00982,60971,345.228.306
31 de jan. de 2024958,00970,60955,40968,20957,111.681.816
30 de jan. de 2024986,40991,40952,00957,40946,432.215.341
29 de jan. de 2024963,40989,40951,00980,60969,371.760.581
26 de jan. de 2024952,00980,60950,80967,20956,123.710.699
25 de jan. de 2024975,00980,80952,40952,40941,491.964.658
24 de jan. de 2024979,80997,26974,80975,00963,834.488.649
23 de jan. de 2024962,60984,60960,00983,00971,743.315.937
22 de jan. de 2024945,20960,20937,40960,00949,002.656.627
19 de jan. de 2024956,00961,40916,80916,80906,302.198.860
18 de jan. de 2024906,00954,80902,20949,60938,722.888.259
17 de jan. de 2024934,40934,40894,80894,80884,551.846.037
16 de jan. de 2024939,00953,80939,00943,80932,995.721.017
15 de jan. de 2024940,00955,55935,80942,40931,61834.106
12 de jan. de 2024947,40962,00942,20942,20931,411.374.278
11 de jan. de 2024954,60968,20945,80945,80934,974.235.155
10 de jan. de 2024974,80985,20951,60951,60940,706.366.723
09 de jan. de 2024989,40992,80976,00976,00964,826.748.412
08 de jan. de 2024974,60989,20967,20989,20977,877.607.263
05 de jan. de 2024961,20986,40957,40977,00965,812.581.369
04 de jan. de 2024979,20993,00960,60969,00957,902.750.768
03 de jan. de 2024996,001.012,00976,20980,80969,573.408.402
02 de jan. de 2024992,801.007,00983,40985,40974,117.660.542
29 de dez. de 2023989,80999,00986,20994,20982,81368.358
28 de dez. de 20231.008,501.013,00989,60996,40984,991.017.319
27 de dez. de 2023976,601.014,00968,401.005,00993,493.114.620
22 de dez. de 2023997,801.007,00980,00980,00968,77808.483
21 de dez. de 20231.012,001.025,001.000,501.005,00993,491.141.954
20 de dez. de 20231.024,501.034,001.008,501.018,501.006,836.860.942
19 de dez. de 2023976,001.015,50971,201.012,001.000,415.460.463
18 de dez. de 2023957,00996,00932,80977,20966,013.743.274
15 de dez. de 2023925,60951,80913,80938,60927,856.420.325
14 de dez. de 2023868,40925,00856,40920,00909,467.422.974
13 de dez. de 2023851,00866,00830,00846,60836,906.105.382
12 de dez. de 2023815,20828,60805,60805,60796,372.576.180
11 de dez. de 2023798,60813,00789,20813,00803,691.798.248
08 de dez. de 2023793,40816,60788,60803,00793,803.252.214
07 de dez. de 2023801,40813,40784,00797,20788,072.112.055
06 de dez. de 2023795,80815,20784,00808,40799,142.916.378
05 de dez. de 2023785,80802,00763,60794,80785,703.558.048
04 de dez. de 2023804,00846,60784,20796,80787,674.705.367
01 de dez. de 2023804,40809,80781,40808,00798,741.587.806
30 de nov. de 2023800,00810,80779,80802,80793,607.518.851
29 de nov. de 2023836,60839,85800,20800,20791,032.188.171
28 de nov. de 2023845,80855,00811,20834,40824,842.761.346
27 de nov. de 2023836,00852,20834,00852,20842,442.862.239
24 de nov. de 2023858,20869,00839,40859,00849,165.808.033
23 de nov. de 2023881,80885,60858,60864,40854,503.450.811
22 de nov. de 2023830,40892,60815,20880,80870,716.128.525
21 de nov. de 2023850,20864,20823,60831,60822,074.817.544
20 de nov. de 2023863,40868,00849,60859,20849,361.831.964
17 de nov. de 2023849,20877,28844,89855,80846,005.224.846
16 de nov. de 2023851,20876,60833,80849,60839,873.594.381
15 de nov. de 2023881,40903,62868,40868,40858,455.108.856
14 de nov. de 2023875,00888,40862,80880,80870,714.785.000
13 de nov. de 2023920,00932,20880,20891,60881,394.947.153
10 de nov. de 2023938,40940,00915,00925,60915,004.515.509
09 de nov. de 2023939,00973,97923,80944,60933,785.296.709
08 de nov. de 2023939,20985,40935,40958,00947,0316.717.183
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...