Mercado fechará em 3 h 54 min

Hiscox Ltd (HSX.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
1.175,00-42,00 (-3,45%)
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
02 de mai. de 20241.211,001.277,851.150,001.175,001.175,001.693.382
02 de mai. de 202425 Dividendo
01 de mai. de 20241.207,001.236,001.207,001.217,001.192,001.560.959
30 de abr. de 20241.230,001.243,001.230,001.230,001.204,73810.723
29 de abr. de 20241.211,001.233,001.201,001.226,001.200,82744.835
26 de abr. de 20241.207,001.218,001.205,001.209,001.184,16744.514
25 de abr. de 20241.195,001.212,001.195,001.203,001.178,29790.695
24 de abr. de 20241.186,001.218,001.186,001.202,001.177,311.635.323
23 de abr. de 20241.200,001.217,001.189,001.215,001.190,041.313.138
22 de abr. de 20241.185,001.193,001.180,001.186,001.161,64718.607
19 de abr. de 20241.144,001.175,001.144,001.174,001.149,883.315.562
18 de abr. de 20241.137,001.172,001.137,001.172,001.147,92810.751
17 de abr. de 20241.165,001.181,001.150,001.150,001.126,381.568.291
16 de abr. de 20241.175,001.190,001.165,001.169,001.144,99486.801
15 de abr. de 20241.142,001.198,001.142,001.192,001.167,51548.911
12 de abr. de 20241.182,001.189,001.165,001.169,001.144,99860.867
11 de abr. de 20241.146,001.181,001.146,001.180,001.155,762.216.582
10 de abr. de 20241.197,001.197,001.161,001.174,001.149,882.007.317
09 de abr. de 20241.163,001.196,001.163,001.169,001.144,991.929.869
08 de abr. de 20241.169,001.198,001.169,001.189,001.164,581.141.522
05 de abr. de 20241.181,001.201,001.181,001.197,001.172,411.174.748
04 de abr. de 20241.249,001.249,001.203,001.203,001.178,291.053.122
03 de abr. de 20241.250,001.250,001.220,001.220,001.194,941.176.936
02 de abr. de 20241.237,001.251,001.228,001.234,001.208,65816.456
28 de mar. de 20241.209,001.249,001.209,001.240,001.214,53684.118
27 de mar. de 20241.248,001.248,001.225,001.236,001.210,61910.543
26 de mar. de 20241.219,001.227,001.215,001.225,001.199,841.378.594
25 de mar. de 20241.206,001.231,001.205,411.224,001.198,86845.877
22 de mar. de 20241.221,001.239,001.221,001.234,001.208,65625.104
21 de mar. de 20241.227,001.239,001.215,001.236,001.210,612.160.661
20 de mar. de 20241.220,001.227,001.216,001.218,001.192,982.304.424
19 de mar. de 20241.198,001.237,001.198,001.224,001.198,861.048.725
18 de mar. de 20241.222,001.227,001.213,991.227,001.201,79573.207
15 de mar. de 20241.200,001.222,001.200,001.219,001.193,96934.889
14 de mar. de 20241.222,001.222,001.197,001.210,001.185,14798.508
13 de mar. de 20241.183,001.217,001.183,001.202,001.177,31712.044
12 de mar. de 20241.202,001.214,001.196,001.212,001.187,10769.962
11 de mar. de 20241.189,001.201,001.184,001.193,001.168,49485.209
08 de mar. de 20241.190,001.191,001.175,601.190,001.165,551.981.412
07 de mar. de 20241.210,001.212,001.187,001.189,001.164,581.845.600
06 de mar. de 20241.185,001.203,001.172,661.193,001.168,491.777.313
05 de mar. de 20241.148,001.184,001.140,981.181,001.156,741.628.559
04 de mar. de 20241.148,001.155,001.112,001.121,001.097,972.153.156
01 de mar. de 20241.143,001.151,001.135,001.150,001.126,381.557.690
29 de fev. de 20241.111,001.144,001.109,001.133,001.109,731.211.979
28 de fev. de 20241.105,001.118,001.098,001.112,001.089,161.509.613
27 de fev. de 20241.131,001.131,001.110,901.116,001.093,07669.123
26 de fev. de 20241.097,001.112,001.089,001.110,001.087,201.018.732
23 de fev. de 20241.069,001.100,001.069,001.090,001.067,611.552.153
22 de fev. de 20241.065,001.098,001.065,001.093,001.070,55760.622
21 de fev. de 20241.037,001.071,001.037,001.071,001.049,00542.418
20 de fev. de 20241.053,001.063,001.053,001.060,001.038,23327.395
19 de fev. de 20241.056,001.057,001.050,001.057,001.035,29246.470
16 de fev. de 20241.075,001.075,001.050,001.055,001.033,33302.251
15 de fev. de 20241.071,001.071,001.047,001.050,001.028,43454.675
14 de fev. de 20241.054,001.059,001.043,001.046,001.024,51520.310
13 de fev. de 20241.035,001.063,001.035,001.051,001.029,41442.283
12 de fev. de 20241.026,001.060,001.026,001.060,001.038,23291.134
09 de fev. de 20241.048,001.056,001.034,001.041,001.019,62301.004
08 de fev. de 20241.039,001.061,001.036,001.043,001.021,57749.705
07 de fev. de 20241.033,001.046,001.030,001.036,001.014,72502.391
06 de fev. de 20241.033,001.044,001.030,001.032,001.010,80375.121
05 de fev. de 20241.028,001.032,001.013,501.032,001.010,801.225.154
02 de fev. de 20241.034,001.039,001.019,001.019,00998,07619.505
01 de fev. de 20241.031,001.049,001.025,001.025,001.003,94465.826
31 de jan. de 20241.039,001.041,001.020,001.039,001.017,66951.693
30 de jan. de 2024998,001.026,00998,001.015,00994,15432.845
29 de jan. de 20241.034,001.034,001.018,001.021,001.000,03544.260
26 de jan. de 20241.022,001.032,001.010,001.031,001.009,82408.447
25 de jan. de 20241.005,001.033,001.005,001.018,00997,091.061.102
24 de jan. de 20241.031,001.039,001.017,001.030,001.008,841.188.363
23 de jan. de 20241.084,001.084,001.038,001.038,001.016,681.057.035
22 de jan. de 20241.023,001.062,001.023,001.061,001.039,20442.592
19 de jan. de 20241.050,001.058,001.038,001.048,001.026,47878.806
18 de jan. de 20241.070,001.070,001.040,951.045,001.023,53622.160
17 de jan. de 20241.039,001.054,001.025,001.054,001.032,351.039.024
16 de jan. de 20241.054,001.062,001.046,801.048,001.026,471.070.018
15 de jan. de 20241.062,001.087,001.059,001.059,001.037,25714.758
12 de jan. de 20241.072,001.072,001.052,001.062,001.040,18523.953
11 de jan. de 20241.045,001.052,001.043,001.050,001.028,43681.226
10 de jan. de 20241.041,001.057,001.033,001.041,001.019,62707.845
09 de jan. de 20241.083,001.085,001.055,001.059,001.037,251.010.513
08 de jan. de 20241.047,001.075,001.047,001.075,001.052,92456.429
05 de jan. de 20241.063,001.074,001.059,001.064,001.042,14453.044
04 de jan. de 20241.038,001.077,001.038,001.070,001.048,02281.462
03 de jan. de 20241.062,001.073,001.057,001.063,001.041,16541.146
02 de jan. de 20241.038,001.069,001.038,001.055,001.033,33639.233
29 de dez. de 20231.052,001.057,001.052,001.054,001.032,35191.585
28 de dez. de 20231.085,001.085,001.051,001.051,001.029,41387.669
27 de dez. de 20231.025,001.062,001.025,001.060,001.038,23708.872
22 de dez. de 20231.028,001.054,001.028,001.048,001.026,47161.545
21 de dez. de 20231.029,001.055,001.029,001.053,001.031,37407.445
20 de dez. de 20231.050,001.059,001.043,001.054,001.032,35529.812
19 de dez. de 20231.065,001.065,001.033,001.038,001.016,681.155.453
18 de dez. de 20231.037,001.049,001.033,001.040,001.018,64462.292
15 de dez. de 20231.057,001.058,001.035,001.035,001.013,741.902.687
14 de dez. de 20231.052,001.071,001.043,001.050,001.028,431.018.523
13 de dez. de 20231.057,001.062,001.047,001.053,001.031,37626.561
12 de dez. de 20231.067,001.067,001.043,001.048,001.026,47754.124
11 de dez. de 20231.045,001.063,001.025,001.042,001.020,59507.302
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...