Mercado fechará em 1 h 39 min

Jupiter Fund Management Plc (JUP.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
88,55+1,50 (+1,72%)
No fechamento: 04:35PM GMT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202486,0088,9586,0088,5588,55536.539
27 de mar. de 202488,2089,7587,0087,0587,054.366.070
26 de mar. de 202488,0089,6087,1589,0589,05484.123
25 de mar. de 202489,0091,3588,6588,9088,90321.399
22 de mar. de 202492,3093,7589,2590,1590,15756.657
21 de mar. de 202490,0092,9087,3592,0592,051.318.692
20 de mar. de 202487,0088,4586,6087,9087,90578.787
19 de mar. de 202488,0088,9586,6587,8587,85464.549
18 de mar. de 202490,6591,8088,2088,5088,50684.494
15 de mar. de 202491,8592,0089,1090,7090,706.725.942
14 de mar. de 202492,5593,9591,3791,6591,651.162.373
13 de mar. de 202489,1093,3588,5091,8091,802.050.010
12 de mar. de 202486,0089,1586,0088,5088,501.572.537
11 de mar. de 202486,5589,4086,2586,3586,351.268.115
08 de mar. de 202490,3092,7589,2090,4090,401.206.067
07 de mar. de 202491,3592,9090,7590,7590,752.057.905
06 de mar. de 202488,7091,0086,2590,9590,951.190.043
05 de mar. de 202483,0087,3583,0086,9586,951.105.030
04 de mar. de 202484,4586,2082,9685,0585,054.996.016
01 de mar. de 202482,9585,0081,4084,7084,701.521.739
29 de fev. de 202483,5083,9581,0081,0081,001.480.222
28 de fev. de 202486,0086,3081,2582,6582,656.253.204
27 de fev. de 202488,1589,1585,1585,3085,302.886.096
26 de fev. de 202490,2090,3587,2087,5087,501.194.829
23 de fev. de 202491,0092,1088,8589,3589,351.281.217
22 de fev. de 202483,0090,9583,0090,7590,753.262.522
21 de fev. de 202480,1083,2580,1082,0082,002.208.161
20 de fev. de 202482,5082,9581,5581,8081,80548.202
19 de fev. de 202481,8584,4581,6182,9582,95605.033
16 de fev. de 202482,2584,4082,2483,7583,751.578.632
15 de fev. de 202481,8584,6081,8583,0083,001.380.011
14 de fev. de 202483,0085,0083,0083,2083,201.041.983
13 de fev. de 202485,8585,9582,9083,7583,751.021.010
12 de fev. de 202480,6586,0080,6586,0086,002.883.668
09 de fev. de 202477,6079,7577,6079,4079,401.385.957
08 de fev. de 202479,4579,9578,5079,3579,35882.812
07 de fev. de 202480,9581,2078,1078,5078,50699.272
06 de fev. de 202481,2581,2577,2580,7080,701.146.755
05 de fev. de 202483,4583,5579,5079,6079,605.497.688
02 de fev. de 202480,0582,2079,5581,5081,502.623.855
01 de fev. de 202479,4081,9078,7078,7078,70966.092
31 de jan. de 202477,4580,3577,1579,0579,051.088.496
30 de jan. de 202478,6579,9577,4079,3579,35926.962
29 de jan. de 202478,4578,9076,1578,6578,651.479.344
26 de jan. de 202476,1578,3075,9078,0578,053.680.163
25 de jan. de 202476,1576,8074,6076,7576,75919.796
24 de jan. de 202476,0077,3574,0574,8074,801.093.508
23 de jan. de 202475,8577,2574,9575,2575,25572.898
22 de jan. de 202474,7576,7074,0575,9575,95951.831
19 de jan. de 202474,0077,3574,0075,3575,35680.181
18 de jan. de 202473,0076,2073,0075,8575,852.461.161
17 de jan. de 202476,0078,5073,0073,5073,501.004.736
16 de jan. de 202477,2078,7576,6577,5577,55370.019
15 de jan. de 202476,1078,5074,8578,4078,401.011.255
12 de jan. de 202476,6578,8576,3577,3077,30996.163
11 de jan. de 202477,5578,5076,0077,4077,40679.753
10 de jan. de 202477,3580,3575,5577,4577,451.791.210
09 de jan. de 202476,8079,1071,1075,5575,554.288.997
08 de jan. de 202487,0088,8085,5088,5088,50861.012
05 de jan. de 202489,0091,4585,9086,0586,05882.950
04 de jan. de 202489,8090,8087,2089,7089,70590.773
03 de jan. de 202490,0092,4088,2089,2589,25499.468
02 de jan. de 202491,6593,7089,1590,4090,40443.110
29 de dez. de 202389,9094,8589,9093,4093,40317.812
28 de dez. de 202393,2595,0091,9592,5592,55256.614
27 de dez. de 202391,0094,1589,8093,3093,301.737.413
22 de dez. de 202390,5592,6088,0091,7591,751.366.859
21 de dez. de 202390,1091,8588,3590,3090,30426.840
20 de dez. de 202388,2590,8087,0590,6590,651.442.261
19 de dez. de 202386,7589,3586,5088,1588,15351.102
18 de dez. de 202385,0089,2084,8086,7586,75466.394
15 de dez. de 202388,3090,2086,6587,1087,102.029.083
14 de dez. de 202381,7087,4581,4587,4587,453.144.366
13 de dez. de 202380,0082,6080,0080,5080,50715.400
12 de dez. de 202384,1084,8581,3581,3581,35862.422
11 de dez. de 202383,0084,9582,2584,4084,40629.984
08 de dez. de 202382,3585,3082,2083,9083,90613.369
07 de dez. de 202385,0085,0082,4083,8583,85298.215
06 de dez. de 202382,5586,7582,5584,3084,30594.632
05 de dez. de 202381,2585,2581,2584,2584,25573.074
04 de dez. de 202381,5585,5581,1083,2583,25557.558
01 de dez. de 202380,9584,5080,9583,1583,15614.572
30 de nov. de 202383,6084,8081,0582,3082,301.138.796
29 de nov. de 202381,1083,6578,9083,6083,60367.369
28 de nov. de 202381,5083,3078,2080,9580,95884.413
27 de nov. de 202385,7085,8081,5081,5081,50434.537
24 de nov. de 202381,2085,0081,2084,1584,15502.260
23 de nov. de 202381,4583,8580,5682,6082,60708.866
22 de nov. de 202380,2084,8080,0082,9082,90554.213
21 de nov. de 202385,0087,0081,5582,0582,05559.474
20 de nov. de 202388,0088,0084,6086,0086,00490.971
17 de nov. de 202385,8089,1583,2586,4586,45965.052
16 de nov. de 202388,0088,0083,3583,8083,80491.861
15 de nov. de 202387,4590,3584,0586,6586,651.084.782
14 de nov. de 202381,0586,3080,1086,3086,30662.520
13 de nov. de 202382,0083,1080,3582,0582,05370.511
10 de nov. de 202383,0585,2081,5082,0582,05949.702
09 de nov. de 202380,7085,4580,7084,8584,853.550.835
08 de nov. de 202383,2083,7080,7082,1082,103.489.499
07 de nov. de 202379,8583,8078,7081,2581,251.247.007
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...