Mercado fechado

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
9.336,00+106,00 (+1,15%)
No fechamento: 04:51PM BST
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20249.224,009.346,009.206,009.336,009.336,002.568.314
16 de mai. de 20249.116,009.238,009.062,009.230,009.230,001.323.454
15 de mai. de 20249.150,009.240,008.992,009.118,009.118,004.377.718
14 de mai. de 20249.096,009.158,009.022,009.048,009.048,001.710.521
13 de mai. de 20249.154,009.200,009.060,009.094,009.094,001.140.882
10 de mai. de 20249.192,009.200,009.074,009.128,009.128,00927.322
09 de mai. de 20249.164,009.202,009.110,009.162,009.162,00566.597
08 de mai. de 20249.316,009.328,009.180,009.180,009.180,00879.488
07 de mai. de 20249.208,009.359,489.204,009.308,009.308,001.321.140
03 de mai. de 20249.050,009.182,009.040,009.162,009.162,00738.452
02 de mai. de 20248.940,009.098,968.880,009.056,009.056,001.064.369
01 de mai. de 20248.818,008.846,008.748,008.840,008.840,00690.329
30 de abr. de 20248.720,008.720,008.720,008.846,008.846,00813.243
29 de abr. de 20248.950,008.994,008.778,008.790,008.790,00841.798
26 de abr. de 20248.958,008.966,008.836,008.934,008.934,00998.691
25 de abr. de 20248.676,008.984,008.648,318.890,008.890,002.030.183
24 de abr. de 20248.998,009.017,008.762,008.808,008.808,001.338.682
23 de abr. de 20249.200,009.240,008.992,008.998,008.998,002.378.794
22 de abr. de 20249.084,009.138,009.050,009.100,009.100,001.009.649
19 de abr. de 20249.000,009.010,008.930,008.984,008.984,002.906.369
18 de abr. de 20249.100,009.100,009.000,009.036,009.036,001.407.077
18 de abr. de 202479.3 Dividendo
17 de abr. de 20249.114,009.192,009.105,009.130,009.050,70586.739
16 de abr. de 20249.222,009.226,009.108,009.152,009.072,513.220.580
15 de abr. de 20249.300,009.336,009.226,009.270,009.189,48737.058
12 de abr. de 20249.328,009.366,009.280,009.314,009.233,10678.956
11 de abr. de 20249.280,009.336,009.240,009.306,009.225,17746.959
10 de abr. de 20249.160,009.280,009.160,009.270,009.189,481.388.239
09 de abr. de 20249.238,009.254,009.166,009.190,009.110,181.943.308
08 de abr. de 20249.362,009.372,009.166,009.236,009.155,781.058.179
05 de abr. de 20249.340,009.412,009.288,009.378,009.296,552.933.895
04 de abr. de 20249.374,009.442,009.314,009.414,009.332,23842.392
03 de abr. de 20249.398,009.414,009.300,009.360,009.278,70943.311
02 de abr. de 20249.486,009.530,009.368,009.424,009.342,151.348.567
28 de mar. de 20249.588,009.600,009.464,009.490,009.407,571.134.821
27 de mar. de 20249.676,009.696,009.590,009.592,009.508,691.849.871
26 de mar. de 20249.588,009.674,009.532,009.674,009.589,971.432.973
25 de mar. de 20249.642,009.678,009.562,009.578,009.494,813.419.351
22 de mar. de 20249.580,009.658,009.550,009.652,009.568,171.011.496
21 de mar. de 20249.456,009.574,009.414,009.560,009.476,96996.601
20 de mar. de 20249.380,009.462,009.372,009.440,009.358,011.887.077
19 de mar. de 20249.422,009.426,009.348,009.390,009.308,441.837.713
18 de mar. de 20249.434,009.504,009.354,009.400,009.318,351.774.612
15 de mar. de 20249.376,009.450,009.334,009.450,009.367,924.237.493
14 de mar. de 20249.418,009.418,009.356,009.400,009.318,353.698.917
13 de mar. de 20249.384,009.472,009.370,009.396,009.314,394.029.652
12 de mar. de 20249.348,009.400,009.318,009.368,009.286,633.958.688
11 de mar. de 20249.242,009.318,009.220,009.318,009.237,072.029.246
08 de mar. de 20249.338,009.338,009.218,009.264,009.183,543.687.404
07 de mar. de 20249.246,009.350,009.212,009.300,009.219,225.567.789
06 de mar. de 20249.140,009.318,009.043,679.252,009.171,646.288.162
05 de mar. de 20249.046,009.062,008.980,009.042,008.963,46459.406
04 de mar. de 20249.004,009.088,008.976,009.070,008.991,22877.056
01 de mar. de 20248.876,009.016,008.868,009.016,008.937,691.410.329
29 de fev. de 20248.788,008.926,008.660,008.876,008.798,911.882.889
28 de fev. de 20248.922,008.980,008.878,008.912,008.834,591.404.791
27 de fev. de 20248.916,008.982,008.884,008.934,008.856,40914.458
26 de fev. de 20248.914,008.934,008.880,008.900,008.822,701.662.516
23 de fev. de 20248.886,008.954,008.860,488.922,008.844,511.633.392
22 de fev. de 20248.828,008.858,008.802,008.844,008.767,181.052.718
21 de fev. de 20248.826,008.826,008.760,008.780,008.703,741.044.786
20 de fev. de 20248.862,008.904,008.796,008.844,008.767,181.164.989
19 de fev. de 20248.882,008.926,008.812,008.864,008.787,01563.696
16 de fev. de 20248.850,008.900,008.788,008.888,008.810,801.164.789
15 de fev. de 20248.894,008.928,208.880,408.904,008.826,66638.307
14 de fev. de 20248.844,008.920,008.804,008.862,008.785,031.832.170
13 de fev. de 20248.822,008.884,008.758,008.824,008.747,36906.789
12 de fev. de 20248.840,008.908,008.835,368.884,008.806,841.907.358
09 de fev. de 20248.782,008.860,008.776,008.836,008.759,253.137.608
08 de fev. de 20248.794,008.822,008.696,008.792,008.715,641.803.759
07 de fev. de 20248.832,008.867,488.808,008.862,008.785,031.174.417
06 de fev. de 20248.806,008.852,008.748,008.822,008.745,384.328.217
05 de fev. de 20248.846,008.920,008.816,008.826,008.749,342.803.345
02 de fev. de 20248.964,008.964,008.850,008.876,008.798,913.966.180
01 de fev. de 20248.918,008.996,008.894,008.914,008.836,581.974.778
31 de jan. de 20249.004,009.022,008.934,008.942,008.864,331.318.841
30 de jan. de 20248.862,009.036,008.848,009.002,008.923,811.535.642
29 de jan. de 20249.058,009.059,308.876,008.914,008.836,58836.160
26 de jan. de 20249.056,009.114,009.012,009.070,008.991,222.397.164
25 de jan. de 20249.066,009.132,009.000,009.086,009.007,08763.141
24 de jan. de 20249.164,009.186,009.034,009.070,008.991,221.189.100
23 de jan. de 20249.230,009.230,009.060,009.136,009.056,652.761.678
22 de jan. de 20249.154,009.244,009.140,009.206,009.126,04763.658
19 de jan. de 20249.208,009.250,009.138,009.140,009.060,611.060.668
18 de jan. de 20249.126,009.182,009.090,009.164,009.084,40780.010
17 de jan. de 20249.166,009.170,009.082,599.152,009.072,511.888.141
16 de jan. de 20249.188,009.224,009.144,009.224,009.143,881.008.797
15 de jan. de 20249.198,009.234,009.185,179.210,009.130,00611.310
12 de jan. de 20249.144,009.184,009.118,009.184,009.104,231.186.814
11 de jan. de 20249.112,009.158,009.103,809.140,009.060,611.996.082
10 de jan. de 20249.032,009.092,009.002,009.092,009.013,031.437.432
09 de jan. de 20249.024,009.040,008.940,009.020,008.941,662.744.427
08 de jan. de 20248.968,009.014,008.940,009.008,008.929,761.746.583
05 de jan. de 20248.986,009.014,008.950,008.980,008.902,001.580.095
04 de jan. de 20249.034,009.036,008.930,009.010,008.931,742.428.754
03 de jan. de 20249.132,009.170,009.008,009.024,008.945,621.089.620
02 de jan. de 20249.298,009.348,009.042,009.140,009.060,61744.898
29 de dez. de 20239.270,009.320,009.270,009.274,009.193,45414.223
28 de dez. de 20239.330,009.348,009.288,009.294,009.213,28365.599
27 de dez. de 20239.326,009.400,009.228,009.308,009.227,15332.477
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...