Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.698,62 -815,34 (-1,33%)
Legal & General Group PLC (LGI.DU)
Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
No fechamento: 07:31PM CEST
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 2,7420 | 2,7420 | 2,6910 | 2,7130 | 2,7130 | 161 |
| 27 de jun. de 2024 | 2,7250 | 2,7250 | 2,7020 | 2,7230 | 2,7230 | - |
| 26 de jun. de 2024 | 2,7510 | 2,7510 | 2,7220 | 2,7220 | 2,7220 | - |
| 25 de jun. de 2024 | 2,7690 | 2,7690 | 2,7420 | 2,7420 | 2,7420 | - |
| 24 de jun. de 2024 | 2,7620 | 2,7620 | 2,7420 | 2,7520 | 2,7520 | - |
| 21 de jun. de 2024 | 2,7520 | 2,7520 | 2,7120 | 2,7380 | 2,7380 | - |
| 20 de jun. de 2024 | 2,7120 | 2,7320 | 2,7120 | 2,7310 | 2,7310 | - |
| 19 de jun. de 2024 | 2,7320 | 2,7320 | 2,7120 | 2,7120 | 2,7120 | - |
| 18 de jun. de 2024 | 2,7280 | 2,7280 | 2,7120 | 2,7220 | 2,7220 | - |
| 17 de jun. de 2024 | 2,7590 | 2,7590 | 2,7050 | 2,7220 | 2,7220 | - |
| 14 de jun. de 2024 | 2,7220 | 2,7220 | 2,6910 | 2,6940 | 2,6940 | - |
| 13 de jun. de 2024 | 2,7780 | 2,7780 | 2,7060 | 2,7210 | 2,7210 | - |
| 12 de jun. de 2024 | 2,8930 | 2,8930 | 2,7520 | 2,7700 | 2,7700 | 178 |
| 11 de jun. de 2024 | 2,9310 | 2,9420 | 2,8920 | 2,8920 | 2,8920 | 2.200 |
| 10 de jun. de 2024 | 2,9270 | 2,9270 | 2,8960 | 2,9090 | 2,9090 | - |
| 07 de jun. de 2024 | 2,9660 | 2,9660 | 2,9470 | 2,9470 | 2,9470 | - |
| 06 de jun. de 2024 | 2,9640 | 2,9720 | 2,9440 | 2,9720 | 2,9720 | - |
| 05 de jun. de 2024 | 2,9670 | 2,9670 | 2,9460 | 2,9570 | 2,9570 | - |
| 04 de jun. de 2024 | 2,9320 | 2,9510 | 2,9310 | 2,9360 | 2,9360 | - |
| 03 de jun. de 2024 | 2,9540 | 2,9820 | 2,9320 | 2,9320 | 2,9320 | - |
| 31 de mai. de 2024 | 2,9560 | 2,9560 | 2,9250 | 2,9340 | 2,9340 | - |
| 30 de mai. de 2024 | 2,9250 | 2,9500 | 2,9180 | 2,9500 | 2,9500 | - |
| 29 de mai. de 2024 | 2,9420 | 2,9420 | 2,9220 | 2,9220 | 2,9220 | - |
| 28 de mai. de 2024 | 2,9380 | 2,9380 | 2,9220 | 2,9380 | 2,9380 | - |
| 27 de mai. de 2024 | 2,9030 | 2,9470 | 2,9030 | 2,9470 | 2,9470 | - |
| 24 de mai. de 2024 | 2,8880 | 2,9030 | 2,8560 | 2,9030 | 2,9030 | - |
| 23 de mai. de 2024 | 2,9210 | 2,9220 | 2,9140 | 2,9140 | 2,9140 | - |
| 22 de mai. de 2024 | 2,9430 | 2,9430 | 2,9100 | 2,9240 | 2,9240 | - |
| 21 de mai. de 2024 | 2,9450 | 2,9450 | 2,9310 | 2,9450 | 2,9450 | - |
| 20 de mai. de 2024 | 2,9570 | 2,9570 | 2,9440 | 2,9440 | 2,9440 | - |
| 17 de mai. de 2024 | 2,9310 | 2,9570 | 2,9310 | 2,9570 | 2,9570 | - |
| 16 de mai. de 2024 | 2,9270 | 2,9340 | 2,9160 | 2,9340 | 2,9340 | - |
| 15 de mai. de 2024 | 2,8810 | 2,9550 | 2,8750 | 2,9550 | 2,9550 | - |
| 14 de mai. de 2024 | 2,8920 | 2,8920 | 2,8420 | 2,8540 | 2,8540 | - |
| 13 de mai. de 2024 | 2,8950 | 2,9240 | 2,8920 | 2,8920 | 2,8920 | - |
| 10 de mai. de 2024 | 2,8930 | 2,9020 | 2,8920 | 2,8920 | 2,8920 | - |
| 09 de mai. de 2024 | 2,8700 | 2,9240 | 2,8660 | 2,9240 | 2,9240 | - |
| 08 de mai. de 2024 | 2,8620 | 2,8730 | 2,8610 | 2,8700 | 2,8700 | - |
| 07 de mai. de 2024 | 2,8380 | 2,8670 | 2,8380 | 2,8670 | 2,8670 | - |
| 06 de mai. de 2024 | 2,7920 | 2,8370 | 2,7920 | 2,8370 | 2,8370 | - |
| 03 de mai. de 2024 | 2,7720 | 2,8110 | 2,7720 | 2,7890 | 2,7890 | - |
| 02 de mai. de 2024 | 2,7720 | 2,7820 | 2,7720 | 2,7760 | 2,7760 | - |
| 30 de abr. de 2024 | 2,8260 | 2,8260 | 2,7830 | 2,7920 | 2,7920 | - |
| 29 de abr. de 2024 | 2,7640 | 2,8160 | 2,7620 | 2,7840 | 2,7840 | - |
| 26 de abr. de 2024 | 2,7220 | 2,7610 | 2,7220 | 2,7610 | 2,7610 | - |
| 25 de abr. de 2024 | 2,8530 | 2,8530 | 2,7420 | 2,7570 | 2,7570 | - |
| 25 de abr. de 2024 | 0.1463 Dividendo | |||||
| 24 de abr. de 2024 | 2,9680 | 2,9800 | 2,9420 | 2,9710 | 2,8247 | - |
| 23 de abr. de 2024 | 2,9120 | 2,9610 | 2,9120 | 2,9450 | 2,8000 | - |
| 22 de abr. de 2024 | 2,8940 | 2,9000 | 2,8880 | 2,8970 | 2,7543 | - |
| 19 de abr. de 2024 | 2,8820 | 2,8820 | 2,8440 | 2,8520 | 2,7116 | - |
| 18 de abr. de 2024 | 2,8350 | 2,8820 | 2,8350 | 2,8720 | 2,7306 | - |
| 17 de abr. de 2024 | 2,8820 | 2,8920 | 2,8720 | 2,8840 | 2,7420 | - |
| 16 de abr. de 2024 | 2,9000 | 2,9000 | 2,8520 | 2,8820 | 2,7401 | - |
| 15 de abr. de 2024 | 2,9450 | 2,9620 | 2,9040 | 2,9190 | 2,7753 | - |
| 12 de abr. de 2024 | 2,9490 | 2,9490 | 2,8990 | 2,8990 | 2,7562 | - |
| 11 de abr. de 2024 | 2,9170 | 2,9330 | 2,9030 | 2,9330 | 2,7886 | - |
| 10 de abr. de 2024 | 2,9710 | 2,9880 | 2,9220 | 2,9220 | 2,7781 | - |
| 09 de abr. de 2024 | 2,9720 | 2,9740 | 2,9540 | 2,9540 | 2,8085 | - |
| 08 de abr. de 2024 | 3,0080 | 3,0080 | 2,9220 | 2,9410 | 2,7962 | 100 |
| 05 de abr. de 2024 | 2,9360 | 2,9360 | 2,9110 | 2,9220 | 2,7781 | - |
| 04 de abr. de 2024 | 2,9420 | 2,9850 | 2,9420 | 2,9680 | 2,8218 | - |
| 03 de abr. de 2024 | 2,9220 | 2,9300 | 2,9120 | 2,9120 | 2,7686 | - |
| 02 de abr. de 2024 | 2,9820 | 2,9820 | 2,9230 | 2,9250 | 2,7810 | - |
| 28 de mar. de 2024 | 2,9820 | 3,0010 | 2,9690 | 2,9690 | 2,8228 | - |
| 27 de mar. de 2024 | 2,9650 | 2,9820 | 2,9650 | 2,9820 | 2,8352 | - |
| 26 de mar. de 2024 | 2,9590 | 2,9740 | 2,9580 | 2,9740 | 2,8276 | - |
| 25 de mar. de 2024 | 2,9520 | 2,9710 | 2,9520 | 2,9570 | 2,8114 | - |
| 22 de mar. de 2024 | 2,9290 | 2,9890 | 2,9290 | 2,9890 | 2,8418 | - |
| 21 de mar. de 2024 | 2,9380 | 2,9740 | 2,9090 | 2,9430 | 2,7981 | - |
| 20 de mar. de 2024 | 2,8820 | 2,9040 | 2,8820 | 2,9040 | 2,7610 | - |
| 19 de mar. de 2024 | 2,9040 | 2,9060 | 2,8820 | 2,8860 | 2,7439 | - |
| 18 de mar. de 2024 | 2,8920 | 2,9120 | 2,8420 | 2,9120 | 2,7686 | - |
| 15 de mar. de 2024 | 2,8830 | 2,8950 | 2,8670 | 2,8950 | 2,7524 | - |
| 14 de mar. de 2024 | 2,8630 | 2,9020 | 2,8630 | 2,8940 | 2,7515 | - |
| 13 de mar. de 2024 | 2,9080 | 2,9080 | 2,8650 | 2,8650 | 2,7239 | - |
| 12 de mar. de 2024 | 2,9060 | 2,9120 | 2,9010 | 2,9010 | 2,7581 | - |
| 11 de mar. de 2024 | 2,9000 | 2,9000 | 2,8750 | 2,8870 | 2,7448 | - |
| 08 de mar. de 2024 | 2,8660 | 2,9310 | 2,8550 | 2,9110 | 2,7677 | - |
| 07 de mar. de 2024 | 2,8050 | 2,8650 | 2,8050 | 2,8650 | 2,7239 | - |
| 06 de mar. de 2024 | 2,8550 | 2,8550 | 2,7740 | 2,8340 | 2,6944 | - |
| 05 de mar. de 2024 | 2,8160 | 2,8760 | 2,8150 | 2,8760 | 2,7344 | - |
| 04 de mar. de 2024 | 2,8560 | 2,8560 | 2,8240 | 2,8240 | 2,6849 | - |
| 01 de mar. de 2024 | 2,8370 | 2,8540 | 2,8310 | 2,8540 | 2,7135 | - |
| 29 de fev. de 2024 | 2,8080 | 2,8340 | 2,8080 | 2,8240 | 2,6849 | - |
| 28 de fev. de 2024 | 2,8160 | 2,8160 | 2,7920 | 2,7990 | 2,6612 | - |
| 27 de fev. de 2024 | 2,8170 | 2,8170 | 2,7920 | 2,8100 | 2,6716 | - |
| 26 de fev. de 2024 | 2,8290 | 2,8490 | 2,8180 | 2,8180 | 2,6792 | - |
| 23 de fev. de 2024 | 2,8120 | 2,8310 | 2,8110 | 2,8310 | 2,6916 | - |
| 22 de fev. de 2024 | 2,8140 | 2,8150 | 2,8020 | 2,8150 | 2,6764 | - |
| 21 de fev. de 2024 | 2,8190 | 2,8190 | 2,7940 | 2,7940 | 2,6564 | - |
| 20 de fev. de 2024 | 2,8490 | 2,8490 | 2,7860 | 2,8170 | 2,6783 | 320 |
| 19 de fev. de 2024 | 2,8270 | 2,8270 | 2,8220 | 2,8220 | 2,6830 | - |
| 16 de fev. de 2024 | 2,7960 | 2,7960 | 2,7630 | 2,7890 | 2,6517 | - |
| 15 de fev. de 2024 | 2,8090 | 2,8090 | 2,7520 | 2,7890 | 2,6517 | - |
| 14 de fev. de 2024 | 2,7120 | 2,7910 | 2,7120 | 2,7910 | 2,6536 | - |
| 13 de fev. de 2024 | 2,7870 | 2,7870 | 2,7320 | 2,7320 | 2,5975 | - |
| 12 de fev. de 2024 | 2,7820 | 2,7870 | 2,7820 | 2,7870 | 2,6498 | - |
| 09 de fev. de 2024 | 2,8720 | 2,8720 | 2,7530 | 2,7590 | 2,6231 | 175 |
| 08 de fev. de 2024 | 2,8920 | 2,8920 | 2,8720 | 2,8720 | 2,7306 | - |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.