Mercado fechado

ITV plc (ITV.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
69,85-0,15 (-0,21%)
No fechamento: 04:38PM BST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202469,3070,0068,5069,8569,8513.170.705
18 de abr. de 202469,3070,0068,5070,0070,007.770.790
17 de abr. de 202469,2069,6068,5068,9068,9011.157.352
16 de abr. de 202469,1070,0068,7569,2569,259.435.981
15 de abr. de 202470,7071,2570,2570,4570,456.835.707
12 de abr. de 202471,1071,4070,4570,7070,707.798.981
11 de abr. de 202471,2571,4569,7270,7070,7011.489.951
11 de abr. de 20243.3 Dividendo
10 de abr. de 202473,0074,5072,4073,2069,9023.853.863
09 de abr. de 202472,5574,4072,5573,1069,8010.995.971
08 de abr. de 202472,1574,5172,1573,7570,436.276.893
05 de abr. de 202474,3075,5573,5073,9570,627.619.081
04 de abr. de 202473,2076,3573,2075,1071,716.763.000
03 de abr. de 202475,0075,2672,8574,8571,489.313.251
02 de abr. de 202473,8074,5573,1073,5570,239.004.242
28 de mar. de 202473,6474,0572,9673,9070,5710.207.464
27 de mar. de 202473,6073,8672,4873,4070,095.458.664
26 de mar. de 202471,8873,6471,6273,3070,005.583.227
25 de mar. de 202471,2072,1070,6271,9868,747.067.089
22 de mar. de 202471,5871,9670,7271,0667,866.555.032
21 de mar. de 202471,5872,0070,4771,0667,868.764.853
20 de mar. de 202472,0072,5470,4270,6867,4910.479.928
19 de mar. de 202472,4272,9071,2071,5668,338.677.120
18 de mar. de 202471,0872,9071,0872,5269,256.900.593
15 de mar. de 202471,8072,9270,8671,2868,0750.728.383
14 de mar. de 202471,3071,7170,8071,1067,897.917.239
13 de mar. de 202470,9671,3269,7671,1667,9513.103.834
12 de mar. de 202471,0671,5069,9671,0667,869.670.849
11 de mar. de 202470,1070,4468,8670,4467,2610.057.024
08 de mar. de 202468,8871,3068,0870,5467,3621.074.014
07 de mar. de 202464,0068,9663,1068,3865,3029.050.567
06 de mar. de 202459,9262,0059,6260,9658,2113.900.568
05 de mar. de 202460,0060,6059,1260,0857,379.085.930
04 de mar. de 202463,6063,8659,9460,5457,8113.401.467
01 de mar. de 202462,5065,1662,0263,9661,0831.220.328
29 de fev. de 202455,9856,7455,5655,9453,4216.356.691
28 de fev. de 202456,9857,1055,4955,7853,279.229.556
27 de fev. de 202456,5456,9456,0656,7854,229.956.830
26 de fev. de 202457,3058,1056,6856,7454,188.356.135
23 de fev. de 202457,7458,4857,4058,0055,3928.017.497
22 de fev. de 202458,1058,4857,3458,0255,406.288.119
21 de fev. de 202457,0058,1856,5057,7455,1414.932.547
20 de fev. de 202458,3658,4457,3857,7455,146.033.070
19 de fev. de 202458,0058,4457,8558,3455,714.634.444
16 de fev. de 202457,5859,4057,5858,3455,715.994.599
15 de fev. de 202457,5658,5057,3858,5055,8621.170.270
14 de fev. de 202458,2858,6657,3657,9255,315.821.995
13 de fev. de 202458,8658,9257,2657,3254,747.767.502
12 de fev. de 202457,8659,0457,0058,4855,846.496.458
09 de fev. de 202458,3258,9057,5257,8655,255.954.823
08 de fev. de 202457,6258,7857,5858,5855,944.842.402
07 de fev. de 202459,3859,7857,5857,7055,106.708.169
06 de fev. de 202458,5059,2657,9659,0056,345.620.481
05 de fev. de 202460,0060,0058,5058,5855,946.582.445
02 de fev. de 202460,0060,0958,7958,9256,266.503.014
01 de fev. de 202459,3060,3058,9458,9456,287.538.844
31 de jan. de 202459,6060,6359,0460,0057,3015.578.438
30 de jan. de 202458,9660,6258,9659,6056,915.994.183
29 de jan. de 202461,3861,6858,8459,9257,2210.909.065
26 de jan. de 202461,5062,5060,9261,7658,9811.532.844
25 de jan. de 202461,9061,9060,7261,0458,295.927.194
24 de jan. de 202461,0061,9860,7861,1658,405.559.031
23 de jan. de 202460,6261,5660,6260,9858,233.690.227
22 de jan. de 202458,2861,1258,2760,6257,896.966.955
19 de jan. de 202460,8061,3259,4859,7457,055.718.756
18 de jan. de 202459,6460,6859,2060,4257,7011.098.886
17 de jan. de 202458,7059,6257,9959,2656,5914.550.670
16 de jan. de 202458,7060,2157,8659,4856,8010.228.999
15 de jan. de 202460,1061,1659,8060,6857,9411.595.325
12 de jan. de 202460,1860,9859,6859,8057,109.948.486
11 de jan. de 202462,0063,2959,9259,9257,2210.836.135
10 de jan. de 202462,4063,6062,3462,4459,636.949.236
09 de jan. de 202464,2664,2663,0663,7460,876.191.547
08 de jan. de 202463,0064,0662,3064,0661,176.680.561
05 de jan. de 202462,5063,9062,5063,1260,276.260.127
04 de jan. de 202464,0064,0362,9663,5060,647.230.492
03 de jan. de 202462,7063,6862,0462,9260,0811.686.365
02 de jan. de 202463,2063,9062,5462,9660,127.520.500
29 de dez. de 202361,8663,6061,8663,2860,434.348.872
28 de dez. de 202363,0463,8062,7863,3060,456.378.334
27 de dez. de 202363,3464,0663,1463,8460,969.074.111
22 de dez. de 202363,0064,6063,0063,3660,504.106.798
21 de dez. de 202364,5065,1463,8263,9661,0811.169.931
20 de dez. de 202364,0066,1663,3064,9061,9711.297.775
19 de dez. de 202363,9863,9862,7663,2260,3726.884.415
18 de dez. de 202363,0063,0862,0862,9460,1010.592.081
15 de dez. de 202362,5065,0462,5063,1860,3327.978.024
14 de dez. de 202362,0063,7459,9663,7460,8726.529.116
13 de dez. de 202362,9864,1060,8860,8858,1424.379.613
12 de dez. de 202361,7662,3061,0261,7058,9210.126.951
11 de dez. de 202360,5661,9660,2061,5458,7710.427.091
08 de dez. de 202360,0061,4660,0060,9058,158.276.555
07 de dez. de 202361,6061,6059,6661,2458,487.194.503
06 de dez. de 202360,0461,8259,6261,2458,4829.968.581
05 de dez. de 202360,9060,9059,4060,5457,818.719.155
04 de dez. de 202359,6461,3259,1960,1457,437.203.513
01 de dez. de 202360,5060,5058,3659,7657,078.627.966
30 de nov. de 202360,2060,9259,7260,1257,4116.614.012
29 de nov. de 202359,7260,5459,3860,1857,4710.150.785
28 de nov. de 202360,5061,4059,3459,8457,1412.571.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...