Mercado fechado

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
9.478,00+104,00 (+1,11%)
No fechamento: 04:35PM BST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 20249.372,009.516,009.358,009.478,009.478,00659.159
25 de jul. de 20249.366,009.454,009.312,009.374,009.374,002.296.440
24 de jul. de 20249.400,009.448,009.354,009.436,009.436,00539.979
23 de jul. de 20249.412,009.520,009.404,009.454,009.454,00602.843
22 de jul. de 20249.438,009.492,009.412,009.436,009.436,00501.699
19 de jul. de 20249.432,009.502,009.346,009.422,009.422,001.418.642
18 de jul. de 20249.442,009.518,009.346,009.470,009.470,00706.721
17 de jul. de 20249.450,009.460,009.394,009.404,009.404,00674.293
16 de jul. de 20249.476,009.560,009.412,009.448,009.448,00776.402
15 de jul. de 20249.392,009.486,009.346,009.482,009.482,001.287.544
12 de jul. de 20249.414,009.472,009.312,009.428,009.428,00727.995
11 de jul. de 20249.236,009.398,008.982,009.370,009.370,00882.785
10 de jul. de 20249.270,009.326,009.178,009.216,009.216,00518.315
09 de jul. de 20249.272,009.368,009.218,009.234,009.234,00695.324
08 de jul. de 20249.324,009.358,009.268,009.274,009.274,00753.500
05 de jul. de 20249.288,009.356,009.218,009.312,009.312,001.658.136
04 de jul. de 20249.246,009.314,009.204,009.274,009.274,00832.278
03 de jul. de 20249.260,009.332,009.230,009.238,009.238,001.085.511
02 de jul. de 20249.254,009.360,009.192,009.228,009.228,00765.320
01 de jul. de 20249.452,009.492,009.300,009.304,009.304,00810.966
28 de jun. de 20249.520,009.530,009.400,009.400,009.400,001.034.308
27 de jun. de 20249.520,009.594,009.476,009.490,009.490,001.159.215
26 de jun. de 20249.656,009.658,009.484,009.520,009.520,001.016.972
25 de jun. de 20249.608,009.684,009.542,009.598,009.598,001.934.670
24 de jun. de 20249.654,009.712,009.546,009.626,009.626,00662.929
21 de jun. de 20249.602,009.684,009.544,009.654,009.654,003.790.931
20 de jun. de 20249.552,009.640,009.478,009.604,009.604,001.489.652
19 de jun. de 20249.458,009.560,009.458,009.536,009.536,00536.869
18 de jun. de 20249.466,009.488,009.372,009.488,009.488,00936.422
17 de jun. de 20249.482,009.504,009.386,009.434,009.434,001.095.379
14 de jun. de 20249.378,009.474,009.330,009.434,009.434,00599.618
13 de jun. de 20249.400,009.434,009.344,009.362,009.362,001.155.082
12 de jun. de 20249.400,009.458,009.284,009.404,009.404,00967.695
11 de jun. de 20249.394,009.458,009.288,009.342,009.342,00828.934
10 de jun. de 20249.396,009.428,009.338,009.400,009.400,00946.145
07 de jun. de 20249.454,009.510,009.368,009.432,009.432,002.321.054
06 de jun. de 20249.390,0011.080,209.284,009.426,009.426,001.363.769
05 de jun. de 20249.296,009.364,009.274,009.342,009.342,001.008.456
04 de jun. de 20249.172,009.306,009.150,009.282,009.282,001.020.240
03 de jun. de 20249.240,009.254,009.132,009.150,009.150,004.236.774
31 de mai. de 20249.122,009.206,009.040,009.162,009.162,005.545.966
30 de mai. de 20249.032,009.142,008.974,009.096,009.096,00706.261
29 de mai. de 20249.158,009.224,009.028,009.046,009.046,001.799.290
28 de mai. de 20249.326,009.384,009.138,009.168,009.168,001.897.882
24 de mai. de 20249.294,009.384,009.228,009.324,009.324,00462.960
23 de mai. de 20249.306,009.374,009.234,009.328,009.328,001.490.320
22 de mai. de 20249.362,009.382,009.265,609.290,009.290,00533.403
21 de mai. de 20249.278,009.448,999.228,009.346,009.346,001.049.375
20 de mai. de 20249.334,009.428,009.308,009.328,009.328,001.168.224
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
17 de abr. de 20249.114,009.192,009.105,009.130,009.130,00586.739
16 de abr. de 20249.222,009.226,009.108,009.152,009.152,003.220.580
15 de abr. de 20249.300,009.336,009.226,009.270,009.270,00737.058
12 de abr. de 20249.328,009.366,009.280,009.314,009.314,00678.956
11 de abr. de 20249.280,009.336,009.240,009.306,009.306,00746.959
10 de abr. de 20249.160,009.280,009.160,009.270,009.270,001.388.239
09 de abr. de 20249.238,009.254,009.166,009.190,009.190,001.943.308
08 de abr. de 20249.362,009.372,009.166,009.236,009.236,001.058.179
05 de abr. de 20249.340,009.412,009.288,009.378,009.378,002.933.895
04 de abr. de 20249.374,009.442,009.314,009.414,009.414,00842.392
03 de abr. de 20249.398,009.414,009.300,009.360,009.360,00943.311
02 de abr. de 20249.486,009.530,009.368,009.424,009.424,001.348.567
28 de mar. de 20249.588,009.600,009.464,009.490,009.490,001.134.821
27 de mar. de 20249.676,009.696,009.590,009.592,009.592,001.849.871
26 de mar. de 20249.588,009.674,009.532,009.674,009.674,001.432.973
25 de mar. de 20249.642,009.678,009.562,009.578,009.578,003.419.351
22 de mar. de 20249.580,009.658,009.550,009.652,009.652,001.011.496
21 de mar. de 20249.456,009.574,009.414,009.560,009.560,00996.601
20 de mar. de 20249.380,009.462,009.372,009.440,009.440,001.887.077
19 de mar. de 20249.422,009.426,009.348,009.390,009.390,001.837.713
18 de mar. de 20249.434,009.504,009.354,009.400,009.400,001.774.612
15 de mar. de 20249.376,009.450,009.334,009.450,009.450,004.237.493
14 de mar. de 20249.418,009.418,009.356,009.400,009.400,003.698.917
13 de mar. de 20249.384,009.472,009.370,009.396,009.396,004.029.652
12 de mar. de 20249.348,009.400,009.318,009.368,009.368,003.958.688
11 de mar. de 20249.242,009.318,009.220,009.318,009.318,002.029.246
08 de mar. de 20249.338,009.338,009.218,009.264,009.264,003.687.404
07 de mar. de 20249.246,009.350,009.212,009.300,009.300,005.567.789
06 de mar. de 20249.140,009.318,009.043,679.252,009.252,006.288.162
05 de mar. de 20249.046,009.062,008.980,009.042,009.042,00459.406
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...