Mercado fechado

Inchcape plc (INCH.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
726,00-6,50 (-0,89%)
No fechamento: 04:36PM 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 2024735,00735,00717,00726,00726,001.883.191
18 de abr. de 2024740,00740,00721,00732,50732,50682.510
17 de abr. de 2024703,50730,50703,50730,50730,501.067.766
16 de abr. de 2024713,00721,00701,00721,00721,001.401.776
15 de abr. de 2024708,00736,50705,50727,00727,002.507.494
12 de abr. de 2024720,00724,00698,50698,50698,501.027.117
11 de abr. de 2024730,00732,50717,00718,00718,001.338.778
10 de abr. de 2024754,00754,50722,50729,50729,502.357.586
09 de abr. de 2024749,50752,22745,00747,00747,001.687.308
08 de abr. de 2024734,50755,50734,00752,50752,50810.815
05 de abr. de 2024735,00740,00724,00736,00736,00572.506
04 de abr. de 2024739,00750,00733,50735,50735,501.127.116
03 de abr. de 2024720,00736,00717,00736,00736,00940.126
02 de abr. de 2024730,00741,48719,50720,00720,001.812.717
28 de mar. de 2024725,00729,50717,00724,00724,00604.804
27 de mar. de 2024715,00724,50709,00724,50724,50710.343
26 de mar. de 2024682,00711,50682,00711,50711,50865.155
25 de mar. de 2024682,50699,00681,00699,00699,001.091.816
22 de mar. de 2024680,00689,00669,50689,00689,001.275.941
21 de mar. de 2024667,00678,50664,00671,00671,001.381.437
20 de mar. de 2024658,50659,00643,00659,00659,001.015.927
19 de mar. de 2024638,00647,50635,50647,50647,501.449.573
18 de mar. de 2024657,00657,00639,00639,50639,50412.175
15 de mar. de 2024630,00643,50630,00642,50642,509.118.625
14 de mar. de 2024637,50644,50630,00633,50633,503.599.424
13 de mar. de 2024652,50653,50638,00638,00638,002.112.470
12 de mar. de 2024655,50655,50633,94643,50643,50620.980
11 de mar. de 2024634,50647,50624,00642,50642,50760.632
08 de mar. de 2024642,50654,50636,00636,00636,00776.110
07 de mar. de 2024644,50659,00637,00658,50658,50882.268
06 de mar. de 2024630,00645,00620,50642,00642,001.798.644
05 de mar. de 2024685,50687,50597,50624,50624,502.065.098
04 de mar. de 2024689,50692,52679,00680,50680,50782.467
01 de mar. de 2024685,00693,50679,67690,00690,00910.800
29 de fev. de 2024680,00693,50673,00682,00682,00946.453
28 de fev. de 2024682,00684,00674,00684,00684,001.484.355
27 de fev. de 2024647,00683,50647,00683,50683,50408.018
26 de fev. de 2024655,50662,50653,50659,50659,50477.321
23 de fev. de 2024677,00677,00655,00657,50657,50969.313
22 de fev. de 2024648,50672,00648,50661,00661,00513.640
21 de fev. de 2024678,50678,50657,00664,50664,503.616.215
20 de fev. de 2024664,00669,78663,50667,50667,50266.702
19 de fev. de 2024666,00668,00655,50666,00666,00304.959
16 de fev. de 2024660,00661,00648,00656,50656,50614.716
15 de fev. de 2024656,00656,00644,50644,50644,501.674.617
14 de fev. de 2024632,00656,00632,00648,50648,50400.117
13 de fev. de 2024665,50665,50638,00647,50647,501.309.632
12 de fev. de 2024678,50683,50664,50665,50665,50508.644
09 de fev. de 2024682,00687,00674,50674,50674,50674.442
08 de fev. de 2024675,00690,50675,00683,00683,002.581.085
07 de fev. de 2024684,00688,50678,00680,00680,002.486.066
06 de fev. de 2024675,00687,00675,00682,50682,50569.670
05 de fev. de 2024672,00686,20672,00675,00675,001.457.106
02 de fev. de 2024697,00697,00676,00680,00680,00640.839
01 de fev. de 2024678,50698,00678,50684,00684,00598.050
31 de jan. de 2024672,50694,00672,50685,00685,001.276.276
30 de jan. de 2024703,00703,00680,00680,00680,002.440.583
29 de jan. de 2024692,00709,50672,50688,00688,001.636.417
26 de jan. de 2024681,50690,50676,50683,50683,50347.628
25 de jan. de 2024660,00678,50660,00678,50678,502.289.269
24 de jan. de 2024645,00669,00645,00669,00669,00791.822
23 de jan. de 2024660,00663,00651,00651,00651,001.378.650
22 de jan. de 2024655,00664,50654,00660,00660,00745.986
19 de jan. de 2024681,50681,50648,50651,00651,00798.255
18 de jan. de 2024675,00681,50662,00665,50665,50764.159
17 de jan. de 2024685,50685,50655,00661,50661,50892.148
16 de jan. de 2024695,00696,00683,00685,00685,003.363.055
15 de jan. de 2024710,00722,50696,00696,00696,00579.082
12 de jan. de 2024722,50722,50705,50708,50708,50347.679
11 de jan. de 2024696,50722,50696,50705,50705,50975.483
10 de jan. de 2024713,00718,50708,47708,50708,50447.281
09 de jan. de 2024732,00732,00715,50715,50715,502.083.277
08 de jan. de 2024701,50721,50698,50719,00719,00435.600
05 de jan. de 2024715,50720,50705,00711,00711,00483.552
04 de jan. de 2024731,50731,50717,50721,50721,50340.901
03 de jan. de 2024730,00730,00714,00722,50722,501.831.453
02 de jan. de 2024705,50726,50705,50721,50721,50404.033
29 de dez. de 2023709,00723,50709,00715,50715,50185.326
28 de dez. de 2023707,00729,50707,00721,50721,50356.160
27 de dez. de 2023730,00730,00721,00724,00724,00335.941
22 de dez. de 2023711,50728,50707,50723,00723,001.371.189
21 de dez. de 2023722,00729,50718,50729,00729,00894.306
20 de dez. de 2023707,50727,00701,50725,00725,00983.415
19 de dez. de 2023691,50706,50689,50702,00702,001.869.463
18 de dez. de 2023689,50699,00681,50690,50690,501.304.687
15 de dez. de 2023710,00714,50691,50691,50691,502.646.283
14 de dez. de 2023688,50706,00688,16695,50695,502.758.625
13 de dez. de 2023653,00679,50653,00678,00678,00718.081
12 de dez. de 2023692,00692,00662,50662,50662,501.495.536
11 de dez. de 2023672,00686,50664,00686,00686,001.926.371
08 de dez. de 2023660,00677,50659,00664,50664,50998.559
07 de dez. de 2023650,00659,50642,00659,50659,505.927.755
06 de dez. de 2023632,50654,50632,50649,50649,501.775.083
05 de dez. de 2023650,00650,00642,00642,00642,00835.053
04 de dez. de 2023645,00649,50639,50643,00643,001.046.043
01 de dez. de 2023625,00644,50625,00644,50644,50861.247
30 de nov. de 2023647,00647,50632,00633,00633,001.571.135
29 de nov. de 2023647,00652,56642,50642,50642,501.423.550
28 de nov. de 2023650,00654,99643,00649,50649,50414.067
27 de nov. de 2023659,50665,50653,50653,50653,501.328.154
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...