Mercado fechado

IG Group Holdings plc (IGG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
730,00+3,00 (+0,41%)
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 2024728,50739,00712,00730,00730,001.814.145
27 de mar. de 2024734,00742,50723,00727,00727,001.152.079
26 de mar. de 2024723,00734,50714,00726,50726,50830.815
25 de mar. de 2024720,00730,50715,50720,00720,001.082.560
22 de mar. de 2024728,50739,00726,00729,50729,501.392.997
21 de mar. de 2024734,50738,50722,00727,00727,002.678.421
20 de mar. de 2024731,50737,50723,00725,50725,501.135.360
19 de mar. de 2024730,00737,50728,50735,50735,501.515.281
18 de mar. de 2024738,50739,50723,00730,00730,00932.360
15 de mar. de 2024725,00741,00725,00732,00732,006.093.851
14 de mar. de 2024722,00740,45714,00727,00727,001.397.952
13 de mar. de 2024708,50717,50702,00705,50705,501.911.110
12 de mar. de 2024708,00712,50700,00708,00708,001.115.350
11 de mar. de 2024703,00707,75701,00705,00705,002.068.113
08 de mar. de 2024704,00709,50703,00704,00704,00998.546
07 de mar. de 2024707,00712,50703,50706,50706,501.153.179
06 de mar. de 2024709,00715,50704,50706,50706,502.492.002
05 de mar. de 2024706,00713,50704,00710,00710,001.693.082
04 de mar. de 2024708,00712,00702,00703,00703,00800.817
01 de mar. de 2024699,50712,50697,50709,00709,001.553.748
29 de fev. de 2024704,50710,00699,00699,00699,002.665.353
28 de fev. de 2024697,00711,50697,00704,00704,00886.362
27 de fev. de 2024710,00714,50706,00709,00709,001.274.848
26 de fev. de 2024711,50716,50710,00711,00711,001.404.458
23 de fev. de 2024708,00713,50707,00711,50711,501.814.975
22 de fev. de 2024702,50710,54701,00706,50706,501.006.127
21 de fev. de 2024711,50711,50693,50699,00699,001.084.252
20 de fev. de 2024699,50704,50693,18695,00695,001.053.192
19 de fev. de 2024700,50704,00699,50701,00701,00880.092
16 de fev. de 2024700,00711,00697,00701,50701,501.093.867
15 de fev. de 2024673,00699,00673,00697,50697,50809.348
14 de fev. de 2024697,50697,50685,00688,00688,00633.506
13 de fev. de 2024694,50694,50680,00683,50683,502.077.595
12 de fev. de 2024692,00703,00685,00687,50687,50919.977
09 de fev. de 2024672,00691,50672,00687,00687,001.645.372
08 de fev. de 2024675,00680,00671,00672,50672,502.404.114
07 de fev. de 2024685,00691,00674,50677,00677,002.628.927
06 de fev. de 2024682,00694,50681,50684,00684,004.453.802
05 de fev. de 2024703,50709,50687,50687,50687,503.011.348
02 de fev. de 2024712,00712,00699,21699,50699,502.225.542
01 de fev. de 2024702,00718,00697,00701,50701,503.900.746
01 de fev. de 202413.56 Dividendo
31 de jan. de 2024698,50719,50694,50713,50699,942.779.015
30 de jan. de 2024708,50717,50700,00700,00686,702.484.877
29 de jan. de 2024717,00720,49704,50709,50696,021.918.965
26 de jan. de 2024708,50724,50699,50720,00706,322.782.465
25 de jan. de 2024700,00726,00683,50716,00702,395.077.288
24 de jan. de 2024767,00776,00761,14775,00760,271.288.953
23 de jan. de 2024778,50781,50758,50758,50744,081.620.145
22 de jan. de 2024765,00772,50764,50771,00756,351.437.454
19 de jan. de 2024773,50773,50762,00762,00747,521.290.771
18 de jan. de 2024770,00773,00766,00766,00751,44825.083
17 de jan. de 2024765,00771,50760,50767,50752,911.087.237
16 de jan. de 2024780,00782,03769,50776,50761,741.182.539
15 de jan. de 2024777,00782,50773,51775,50760,76651.931
12 de jan. de 2024771,50785,00766,50778,00763,211.439.671
11 de jan. de 2024766,00773,00763,00767,00752,423.001.200
10 de jan. de 2024752,50765,50751,50764,00749,481.248.094
09 de jan. de 2024768,00768,00756,00758,00743,592.113.455
08 de jan. de 2024762,00773,50759,00764,50749,971.815.581
05 de jan. de 2024760,50761,00744,50751,50737,221.908.640
04 de jan. de 2024752,50764,50750,00760,50746,051.277.070
03 de jan. de 2024758,00764,00750,50750,50736,241.174.852
02 de jan. de 2024769,00774,50754,50757,50743,101.132.692
29 de dez. de 2023750,00770,50750,00765,50750,95372.223
28 de dez. de 2023765,00768,00757,50764,50749,97706.963
27 de dez. de 2023740,00764,50740,00763,00748,50698.044
22 de dez. de 2023750,00763,00744,00759,50745,07772.581
21 de dez. de 2023748,00756,00745,00752,50738,20585.367
20 de dez. de 2023748,00756,00742,00749,50735,269.864.105
19 de dez. de 2023739,50749,50734,00744,50730,352.522.781
18 de dez. de 2023736,00747,00730,50738,50724,46665.122
15 de dez. de 2023753,00756,50731,50737,50723,485.143.341
14 de dez. de 2023757,50770,00735,50747,50733,291.505.968
13 de dez. de 2023744,00753,50728,00748,50734,271.175.270
12 de dez. de 2023746,50751,50740,50744,00729,862.417.561
11 de dez. de 2023731,00746,50724,50745,50731,331.146.698
08 de dez. de 2023705,50733,50699,50733,50719,562.182.144
07 de dez. de 2023696,00710,00689,00706,50693,071.010.237
06 de dez. de 2023692,50701,02686,50698,50685,232.664.349
05 de dez. de 2023689,50695,00680,50695,00681,79687.304
04 de dez. de 2023688,50702,50685,00691,00677,87858.456
01 de dez. de 2023680,00694,50673,00691,50678,36973.301
30 de nov. de 2023681,00688,50679,50684,00671,002.089.069
29 de nov. de 2023668,50683,34668,00683,00670,02736.640
28 de nov. de 2023676,50680,00663,50678,00665,111.770.794
27 de nov. de 2023665,00685,00665,00678,50665,61861.408
24 de nov. de 2023663,50681,50663,50681,50668,55696.693
23 de nov. de 2023657,50680,50657,50679,50666,59798.009
22 de nov. de 2023657,00676,50657,00674,00661,192.869.608
21 de nov. de 2023672,50676,50656,00673,00660,211.464.090
20 de nov. de 2023670,00674,34664,00674,00661,191.760.963
17 de nov. de 2023662,50669,50656,00667,50654,812.743.862
16 de nov. de 2023669,50672,00656,00656,00643,531.358.027
15 de nov. de 2023671,00693,00671,00674,50661,681.209.333
14 de nov. de 2023668,00680,50662,50677,50664,621.275.058
13 de nov. de 2023679,00679,00662,50666,00653,341.629.424
10 de nov. de 2023655,00672,00655,00664,00651,381.102.459
09 de nov. de 2023661,50673,00661,50670,50657,763.595.939
08 de nov. de 2023642,00668,20642,00661,50648,932.779.171
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...