Mercado abrirá em 8 h 46 min

Hays plc (HAS.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
91,20-0,85 (-0,92%)
No fechamento: 04:35PM BST
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202490,0092,8090,0091,2091,201.094.915
30 de abr. de 202493,6094,1591,7092,0592,053.269.417
29 de abr. de 202494,0094,0090,8093,6593,652.652.696
26 de abr. de 202491,3093,0091,3092,1092,102.689.212
25 de abr. de 202490,7591,9090,5591,2591,253.466.843
24 de abr. de 202491,9092,2090,2590,5090,5012.000.389
23 de abr. de 202494,0094,0090,7590,9590,952.046.098
22 de abr. de 202493,0093,2591,8092,0592,051.214.457
19 de abr. de 202490,4091,5090,0091,4591,451.979.214
18 de abr. de 202489,4091,6089,1091,6091,602.276.542
17 de abr. de 202487,8590,7587,0089,3089,302.460.347
16 de abr. de 202490,4090,4087,2588,5088,505.254.356
15 de abr. de 202495,9597,1591,5092,5092,503.369.938
12 de abr. de 202498,9599,7096,5096,5096,503.999.830
11 de abr. de 202497,0097,1596,2596,9596,952.557.382
10 de abr. de 202497,0598,4096,1596,8596,852.505.974
09 de abr. de 202496,0598,7096,0597,0597,0512.426.233
08 de abr. de 202497,0098,8096,3098,4098,403.143.421
05 de abr. de 202497,0097,0095,9596,5096,505.405.812
04 de abr. de 202494,1596,7594,1596,6596,653.857.653
03 de abr. de 202491,4594,3591,4593,9093,903.937.065
02 de abr. de 202492,1595,1592,1593,7593,753.413.032
28 de mar. de 202493,1094,6592,6094,4594,453.289.179
27 de mar. de 202496,0096,0093,4594,0094,002.222.791
26 de mar. de 202492,8594,9092,8094,4094,401.575.056
25 de mar. de 202491,8093,6591,8093,3093,301.754.985
22 de mar. de 202492,3095,3092,3094,1094,101.812.484
21 de mar. de 202493,7594,9593,6094,9594,954.243.265
20 de mar. de 202492,9093,8092,0593,0093,001.909.706
19 de mar. de 202492,9094,3592,9093,2093,203.669.596
18 de mar. de 202496,8096,8094,2094,5094,501.505.062
15 de mar. de 202494,9094,9093,0094,4094,406.468.165
14 de mar. de 202494,4094,4093,0793,3593,352.852.627
13 de mar. de 202495,0595,2592,9593,0593,053.818.528
12 de mar. de 202495,6096,2394,3594,4594,453.792.042
11 de mar. de 202496,0097,3595,3095,6095,605.598.621
08 de mar. de 202497,3598,0096,6597,4597,457.653.511
07 de mar. de 202495,5097,9095,5097,2097,203.472.001
06 de mar. de 202496,7596,7595,3596,4096,406.979.407
05 de mar. de 202495,0096,0095,0095,9095,9010.616.827
04 de mar. de 202495,0095,8094,9095,7095,706.127.940
01 de mar. de 202494,8095,9594,1095,7095,703.202.834
29 de fev. de 202493,0094,4093,0094,1094,1011.038.161
29 de fev. de 20240.95 Dividendo
28 de fev. de 202492,8095,0092,8094,5093,553.578.516
27 de fev. de 202491,0094,0091,0094,0093,062.568.501
26 de fev. de 202492,2595,0092,2592,7091,771.925.621
23 de fev. de 202497,6099,1092,1595,0094,042.377.211
22 de fev. de 202490,0599,0089,7594,7093,753.804.689
21 de fev. de 202498,5098,5095,3095,6094,642.677.680
20 de fev. de 202496,8097,4095,8096,4095,432.208.431
19 de fev. de 202497,1099,4096,3097,0596,072.330.974
16 de fev. de 202496,9597,9096,6597,1596,171.210.698
15 de fev. de 202496,6097,2596,2096,5595,581.960.151
14 de fev. de 202498,0098,0096,0096,3095,335.534.230
13 de fev. de 202499,7599,7595,9096,6095,631.628.767
12 de fev. de 202496,9598,7596,5597,6596,6712.971.465
09 de fev. de 202496,2596,6095,9096,4595,483.704.190
08 de fev. de 202495,3096,6095,2596,4095,432.991.179
07 de fev. de 202496,0096,9595,3095,3094,341.417.192
06 de fev. de 202497,5597,5595,8596,6595,681.825.111
05 de fev. de 202496,6597,9595,7596,0095,035.020.928
02 de fev. de 202499,7599,7596,7096,9595,982.634.628
01 de fev. de 202496,0099,1796,0096,8595,881.414.037
31 de jan. de 202496,9598,4596,9598,4097,413.517.263
30 de jan. de 202498,0098,6096,8497,1096,121.666.552
29 de jan. de 2024100,50100,5096,9598,0097,011.822.516
26 de jan. de 202498,3099,4596,1099,0098,004.652.803
25 de jan. de 202498,1598,1595,8596,3095,331.709.270
24 de jan. de 202497,2597,2595,3096,7095,732.579.064
23 de jan. de 202499,0099,0095,6595,9094,943.678.725
22 de jan. de 2024100,40100,4098,6598,8097,811.987.335
19 de jan. de 202499,55100,1098,7599,2098,201.350.190
18 de jan. de 202499,8099,9598,9599,6098,601.803.706
17 de jan. de 202498,4099,7598,3099,4598,452.602.993
16 de jan. de 202497,95101,2097,95100,5099,498.135.573
15 de jan. de 202499,70101,8098,90100,3099,293.534.931
12 de jan. de 202498,80100,2098,3099,9098,902.417.081
11 de jan. de 202497,45100,5097,4598,1597,163.707.669
10 de jan. de 202498,00100,1096,2599,9098,905.805.468
09 de jan. de 202487,10100,0087,10100,0098,9911.502.664
08 de jan. de 2024107,20107,90105,60107,70106,621.345.317
05 de jan. de 2024106,50108,50105,60107,60106,523.236.916
04 de jan. de 2024108,90109,40107,30108,70107,611.843.284
03 de jan. de 2024106,40109,10106,10107,20106,121.506.340
02 de jan. de 2024111,90111,90108,40109,30108,20805.507
29 de dez. de 2023109,90110,00108,80109,20108,10721.343
28 de dez. de 2023108,10110,70108,10109,90108,80811.749
27 de dez. de 2023111,30111,30109,50110,60109,491.519.788
22 de dez. de 2023109,30109,80108,00109,80108,703.452.703
21 de dez. de 2023110,30110,30108,30109,30108,204.882.158
20 de dez. de 2023108,80109,50107,90109,40108,307.894.935
19 de dez. de 2023105,70108,40105,70108,40107,311.454.230
18 de dez. de 2023104,00107,30104,00107,30106,223.117.516
15 de dez. de 2023106,90108,00106,00106,60105,534.872.173
14 de dez. de 2023106,30109,00105,00107,70106,622.420.541
13 de dez. de 2023101,70104,90101,70104,40103,353.746.137
12 de dez. de 2023103,30105,40102,80102,80101,772.530.815
11 de dez. de 2023102,00105,00102,00105,00103,942.457.673
08 de dez. de 2023104,60105,20103,80104,60103,553.087.320
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...