Mercado abrirá em 8 h 13 min

Hammerson Plc (HMSO.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
26,72-1,10 (-3,95%)
No fechamento: 04:43PM BST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202427,3627,8226,6626,7226,725.595.253
23 de abr. de 202427,8027,8227,0427,8227,8216.670.949
22 de abr. de 202426,8627,3026,7827,2427,2410.729.245
19 de abr. de 202426,3026,6826,0826,6826,684.869.394
18 de abr. de 202426,7026,7026,1826,7026,709.915.870
17 de abr. de 202426,0026,3025,7026,3026,303.658.927
16 de abr. de 202425,7826,1225,7425,9225,925.945.614
15 de abr. de 202426,6626,6625,7226,3226,324.494.602
12 de abr. de 202426,5026,8225,9225,9225,924.599.952
11 de abr. de 202426,8027,2626,3626,4626,463.379.955
10 de abr. de 202427,3427,6826,6626,8026,807.897.906
09 de abr. de 202427,5627,6027,1827,3027,307.488.541
08 de abr. de 202427,1627,7227,0527,4427,4445.553.175
05 de abr. de 202428,4028,4027,1827,3227,323.905.975
04 de abr. de 202428,2028,7827,6827,8227,825.344.404
04 de abr. de 20240.78 Dividendo
03 de abr. de 202428,7429,0828,5428,5427,769.509.930
02 de abr. de 202429,0629,6028,3228,7027,9211.016.836
28 de mar. de 202428,4029,7828,0829,7828,9713.871.611
27 de mar. de 202427,1828,5227,1028,5227,749.950.645
26 de mar. de 202426,8627,4426,8627,1426,404.612.762
25 de mar. de 202426,8027,5426,8027,1226,384.245.980
22 de mar. de 202427,3227,6226,8627,2226,484.586.854
21 de mar. de 202426,4227,6426,4227,2626,5114.507.278
20 de mar. de 202426,5626,6826,4026,5825,853.031.136
19 de mar. de 202426,2626,5826,1226,5225,803.720.101
18 de mar. de 202426,0026,7826,0026,4225,706.956.332
15 de mar. de 202426,4826,7226,1426,7025,9721.760.455
14 de mar. de 202426,2026,4025,9226,3625,644.673.261
13 de mar. de 202426,3026,4025,9026,1225,417.509.657
12 de mar. de 202425,6026,2625,3826,1025,397.963.577
11 de mar. de 202425,3825,6025,0425,4024,715.895.234
08 de mar. de 202425,8025,8025,1425,2824,595.952.266
07 de mar. de 202425,5025,8625,3425,3424,6526.037.971
06 de mar. de 202425,4625,8225,3525,5024,807.092.255
05 de mar. de 202425,4625,7225,2225,4024,7162.928.307
04 de mar. de 202425,1225,7425,1225,4624,7646.559.769
01 de mar. de 202425,7025,7225,2425,6024,907.200.115
29 de fev. de 202424,6225,5624,6225,4024,7125.922.904
28 de fev. de 202425,8625,9224,6024,7824,109.728.537
27 de fev. de 202425,5225,9225,1425,1424,456.763.113
26 de fev. de 202425,5826,1425,5425,6224,9211.097.034
23 de fev. de 202425,5226,2425,5225,7025,006.163.982
22 de fev. de 202426,0026,7026,0026,2025,4821.380.679
21 de fev. de 202426,1626,4825,6626,3625,6425.753.289
20 de fev. de 202425,7426,1425,7426,0825,374.373.306
19 de fev. de 202425,4826,2825,4626,1025,3914.929.845
16 de fev. de 202425,4226,5025,4226,0825,3716.613.807
15 de fev. de 202425,9026,1625,5825,9025,195.661.414
14 de fev. de 202425,9826,5425,6825,8625,155.606.817
13 de fev. de 202425,8226,4425,5625,6424,9410.470.440
12 de fev. de 202426,1626,3425,7326,2825,563.449.017
09 de fev. de 202426,0026,4425,6425,6624,963.475.460
08 de fev. de 202426,3826,6825,7826,0025,297.199.038
07 de fev. de 202425,7426,7025,7425,8825,175.897.695
06 de fev. de 202426,3626,4425,6826,3625,646.049.395
05 de fev. de 202426,1226,5025,7225,7825,084.629.735
02 de fev. de 202427,0227,0226,1026,2625,547.563.629
01 de fev. de 202427,3027,3026,3026,3025,585.644.963
31 de jan. de 202427,4027,4026,8227,0626,324.915.600
30 de jan. de 202427,2427,3226,8226,8826,152.108.949
29 de jan. de 202426,5427,2226,0027,0626,324.322.111
26 de jan. de 202426,4026,9625,8226,4025,683.383.115
25 de jan. de 202426,8226,8226,2026,4825,764.796.092
24 de jan. de 202426,5826,6826,0026,3225,606.573.821
23 de jan. de 202425,6026,3225,6025,8625,156.585.864
22 de jan. de 202425,6226,2025,5626,0825,373.435.902
19 de jan. de 202426,4026,4025,3625,5824,886.679.691
18 de jan. de 202426,9026,9025,5625,6424,9410.297.222
17 de jan. de 202428,0028,0025,8826,1825,467.485.172
16 de jan. de 202428,1628,1627,2227,2226,486.735.951
15 de jan. de 202427,5428,0827,3827,5626,8114.234.688
12 de jan. de 202427,8228,1027,2227,4026,656.868.354
11 de jan. de 202427,7628,0627,4627,5426,793.519.524
10 de jan. de 202427,4827,9427,4827,6826,925.824.466
09 de jan. de 202428,2228,4827,8227,8227,062.155.771
08 de jan. de 202428,4828,4827,7828,4827,704.377.547
05 de jan. de 202428,2228,2427,6427,9827,225.189.862
04 de jan. de 202428,4628,4827,7827,9827,222.057.051
03 de jan. de 202428,5828,5827,6827,7827,024.825.082
02 de jan. de 202428,0228,5227,8827,9427,1810.365.244
29 de dez. de 202329,5029,5028,3828,4027,621.646.670
28 de dez. de 202328,9029,4428,6228,8028,015.332.857
27 de dez. de 202327,9229,0027,8029,0028,216.750.710
22 de dez. de 202328,0428,8027,9428,1627,394.060.076
21 de dez. de 202327,8428,5827,8427,9427,189.852.948
20 de dez. de 202328,5028,9028,3228,4827,7014.353.646
19 de dez. de 202327,9428,6027,3228,1627,396.160.732
18 de dez. de 202328,0028,6627,5028,0227,2558.073.415
15 de dez. de 202327,8028,4827,8028,1427,3721.774.632
14 de dez. de 202327,7428,9526,9228,3227,5526.860.668
13 de dez. de 202327,0027,1026,1027,1026,367.747.929
12 de dez. de 202326,6027,5626,3426,6025,876.231.375
11 de dez. de 202327,5827,5826,5826,9826,244.562.972
08 de dez. de 202328,3028,4226,9626,9626,2210.018.352
07 de dez. de 202328,3028,5427,5627,5626,8113.551.025
06 de dez. de 202327,9428,4627,2428,2627,4923.899.572
05 de dez. de 202327,5028,0627,4028,0627,296.085.295
04 de dez. de 202327,0828,5427,0227,7226,965.071.305
01 de dez. de 202327,1627,9026,6027,9027,1411.106.119
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...