Mercado fechado

Hiscox Ltd (HSX.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
1.174,00+2,00 (+0,17%)
No fechamento: 06:36PM BST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 20241.144,001.175,001.144,001.174,001.174,002.241.158
18 de abr. de 20241.137,001.172,001.137,001.172,001.172,00810.751
17 de abr. de 20241.165,001.181,001.150,001.150,001.150,001.568.291
16 de abr. de 20241.175,001.190,001.165,001.169,001.169,00486.801
15 de abr. de 20241.142,001.198,001.142,001.192,001.192,00548.911
12 de abr. de 20241.182,001.189,001.165,001.169,001.169,00860.867
11 de abr. de 20241.146,001.181,001.146,001.180,001.180,002.216.582
10 de abr. de 20241.197,001.197,001.161,001.174,001.174,002.007.317
09 de abr. de 20241.163,001.196,001.163,001.169,001.169,001.929.869
08 de abr. de 20241.169,001.198,001.169,001.189,001.189,001.141.522
05 de abr. de 20241.181,001.201,001.181,001.197,001.197,001.174.748
04 de abr. de 20241.249,001.249,001.203,001.203,001.203,001.053.122
03 de abr. de 20241.250,001.250,001.220,001.220,001.220,001.176.936
02 de abr. de 20241.237,001.251,001.228,001.234,001.234,00816.456
28 de mar. de 20241.209,001.249,001.209,001.240,001.240,00684.118
27 de mar. de 20241.248,001.248,001.225,001.236,001.236,00910.543
26 de mar. de 20241.219,001.227,001.215,001.225,001.225,001.378.594
25 de mar. de 20241.206,001.231,001.205,411.224,001.224,00845.877
22 de mar. de 20241.221,001.239,001.221,001.234,001.234,00625.104
21 de mar. de 20241.227,001.239,001.215,001.236,001.236,002.160.661
20 de mar. de 20241.220,001.227,001.216,001.218,001.218,002.304.424
19 de mar. de 20241.198,001.237,001.198,001.224,001.224,001.048.725
18 de mar. de 20241.222,001.227,001.213,991.227,001.227,00573.207
15 de mar. de 20241.200,001.222,001.200,001.219,001.219,00934.889
14 de mar. de 20241.222,001.222,001.197,001.210,001.210,00798.508
13 de mar. de 20241.183,001.217,001.183,001.202,001.202,00712.044
12 de mar. de 20241.202,001.214,001.196,001.212,001.212,00769.962
11 de mar. de 20241.189,001.201,001.184,001.193,001.193,00485.209
08 de mar. de 20241.190,001.191,001.175,601.190,001.190,001.981.412
07 de mar. de 20241.210,001.212,001.187,001.189,001.189,001.845.600
06 de mar. de 20241.185,001.203,001.172,661.193,001.193,001.777.313
05 de mar. de 20241.148,001.184,001.140,981.181,001.181,001.628.559
04 de mar. de 20241.148,001.155,001.112,001.121,001.121,002.153.156
01 de mar. de 20241.143,001.151,001.135,001.150,001.150,001.557.690
29 de fev. de 20241.111,001.144,001.109,001.133,001.133,001.211.979
28 de fev. de 20241.105,001.118,001.098,001.112,001.112,001.509.613
27 de fev. de 20241.131,001.131,001.110,901.116,001.116,00669.123
26 de fev. de 20241.097,001.112,001.089,001.110,001.110,001.018.732
23 de fev. de 20241.069,001.100,001.069,001.090,001.090,001.552.153
22 de fev. de 20241.065,001.098,001.065,001.093,001.093,00760.622
21 de fev. de 20241.037,001.071,001.037,001.071,001.071,00542.418
20 de fev. de 20241.053,001.063,001.053,001.060,001.060,00327.395
19 de fev. de 20241.056,001.057,001.050,001.057,001.057,00246.470
16 de fev. de 20241.075,001.075,001.050,001.055,001.055,00302.251
15 de fev. de 20241.071,001.071,001.047,001.050,001.050,00454.675
14 de fev. de 20241.054,001.059,001.043,001.046,001.046,00520.310
13 de fev. de 20241.035,001.063,001.035,001.051,001.051,00442.283
12 de fev. de 20241.026,001.060,001.026,001.060,001.060,00291.134
09 de fev. de 20241.048,001.056,001.034,001.041,001.041,00301.004
08 de fev. de 20241.039,001.061,001.036,001.043,001.043,00749.705
07 de fev. de 20241.033,001.046,001.030,001.036,001.036,00502.391
06 de fev. de 20241.033,001.044,001.030,001.032,001.032,00375.121
05 de fev. de 20241.028,001.032,001.013,501.032,001.032,001.225.154
02 de fev. de 20241.034,001.039,001.019,001.019,001.019,00619.505
01 de fev. de 20241.031,001.049,001.025,001.025,001.025,00465.826
31 de jan. de 20241.039,001.041,001.020,001.039,001.039,00951.693
30 de jan. de 2024998,001.026,00998,001.015,001.015,00432.845
29 de jan. de 20241.034,001.034,001.018,001.021,001.021,00544.260
26 de jan. de 20241.022,001.032,001.010,001.031,001.031,00408.447
25 de jan. de 20241.005,001.033,001.005,001.018,001.018,001.061.102
24 de jan. de 20241.031,001.039,001.017,001.030,001.030,001.188.363
23 de jan. de 20241.084,001.084,001.038,001.038,001.038,001.057.035
22 de jan. de 20241.023,001.062,001.023,001.061,001.061,00442.592
19 de jan. de 20241.050,001.058,001.038,001.048,001.048,00878.806
18 de jan. de 20241.070,001.070,001.040,951.045,001.045,00622.160
17 de jan. de 20241.039,001.054,001.025,001.054,001.054,001.039.024
16 de jan. de 20241.054,001.062,001.046,801.048,001.048,001.070.018
15 de jan. de 20241.062,001.087,001.059,001.059,001.059,00714.758
12 de jan. de 20241.072,001.072,001.052,001.062,001.062,00523.953
11 de jan. de 20241.045,001.052,001.043,001.050,001.050,00681.226
10 de jan. de 20241.041,001.057,001.033,001.041,001.041,00707.845
09 de jan. de 20241.083,001.085,001.055,001.059,001.059,001.010.513
08 de jan. de 20241.047,001.075,001.047,001.075,001.075,00456.429
05 de jan. de 20241.063,001.074,001.059,001.064,001.064,00453.044
04 de jan. de 20241.038,001.077,001.038,001.070,001.070,00281.462
03 de jan. de 20241.062,001.073,001.057,001.063,001.063,00541.146
02 de jan. de 20241.038,001.069,001.038,001.055,001.055,00639.233
29 de dez. de 20231.052,001.057,001.052,001.054,001.054,00191.585
28 de dez. de 20231.085,001.085,001.051,001.051,001.051,00387.669
27 de dez. de 20231.025,001.062,001.025,001.060,001.060,00708.872
22 de dez. de 20231.028,001.054,001.028,001.048,001.048,00161.545
21 de dez. de 20231.029,001.055,001.029,001.053,001.053,00407.445
20 de dez. de 20231.050,001.059,001.043,001.054,001.054,00529.812
19 de dez. de 20231.065,001.065,001.033,001.038,001.038,001.155.453
18 de dez. de 20231.037,001.049,001.033,001.040,001.040,00462.292
15 de dez. de 20231.057,001.058,001.035,001.035,001.035,001.902.687
14 de dez. de 20231.052,001.071,001.043,001.050,001.050,001.018.523
13 de dez. de 20231.057,001.062,001.047,001.053,001.053,00626.561
12 de dez. de 20231.067,001.067,001.043,001.048,001.048,00754.124
11 de dez. de 20231.045,001.063,001.025,001.042,001.042,00507.302
08 de dez. de 20231.029,001.051,001.029,001.045,001.045,00780.086
07 de dez. de 20231.055,001.059,001.047,001.050,001.050,00780.883
06 de dez. de 20231.052,001.057,001.044,001.054,001.054,00527.470
05 de dez. de 20231.045,001.051,001.036,001.045,001.045,002.056.202
04 de dez. de 20231.047,001.047,001.019,001.039,001.039,00747.224
01 de dez. de 2023999,501.027,00999,501.023,001.023,00237.738
30 de nov. de 20231.039,001.039,001.012,001.016,001.016,00974.546
29 de nov. de 20231.006,001.026,961.003,001.017,001.017,00459.645
28 de nov. de 20231.038,001.048,001.023,001.027,001.027,001.039.861
27 de nov. de 20231.003,001.043,001.003,001.037,001.037,00912.290
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...