Mercado fechado

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
9.490,00-102,00 (-1,06%)
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 20249.588,009.600,009.464,009.490,009.490,00930.011
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
04 de mar. de 20249.004,009.088,008.976,009.070,009.070,00877.056
01 de mar. de 20248.876,009.016,008.868,009.016,009.016,001.410.329
29 de fev. de 20248.788,008.926,008.660,008.876,008.876,001.882.889
28 de fev. de 20248.922,008.980,008.878,008.912,008.912,001.404.791
27 de fev. de 20248.916,008.982,008.884,008.934,008.934,00914.458
26 de fev. de 20248.914,008.934,008.880,008.900,008.900,001.662.516
23 de fev. de 20248.886,008.954,008.860,488.922,008.922,001.633.392
22 de fev. de 20248.828,008.858,008.802,008.844,008.844,001.052.718
21 de fev. de 20248.826,008.826,008.760,008.780,008.780,001.044.786
20 de fev. de 20248.862,008.904,008.796,008.844,008.844,001.164.989
19 de fev. de 20248.882,008.926,008.812,008.864,008.864,00563.696
16 de fev. de 20248.850,008.900,008.788,008.888,008.888,001.164.789
15 de fev. de 20248.894,008.928,208.880,408.904,008.904,00638.307
14 de fev. de 20248.844,008.920,008.804,008.862,008.862,001.832.170
13 de fev. de 20248.822,008.884,008.758,008.824,008.824,00906.789
12 de fev. de 20248.840,008.908,008.835,368.884,008.884,001.907.358
09 de fev. de 20248.782,008.860,008.776,008.836,008.836,003.137.608
08 de fev. de 20248.794,008.822,008.696,008.792,008.792,001.803.759
07 de fev. de 20248.832,008.867,488.808,008.862,008.862,001.174.417
06 de fev. de 20248.806,008.852,008.748,008.822,008.822,004.328.217
05 de fev. de 20248.846,008.920,008.816,008.826,008.826,002.803.345
02 de fev. de 20248.964,008.964,008.850,008.876,008.876,003.966.180
01 de fev. de 20248.918,008.996,008.894,008.914,008.914,001.974.778
31 de jan. de 20249.004,009.022,008.934,008.942,008.942,001.318.841
30 de jan. de 20248.862,009.036,008.848,009.002,009.002,001.535.642
29 de jan. de 20249.058,009.059,308.876,008.914,008.914,00836.160
26 de jan. de 20249.056,009.114,009.012,009.070,009.070,002.397.164
25 de jan. de 20249.066,009.132,009.000,009.086,009.086,00763.141
24 de jan. de 20249.164,009.186,009.034,009.070,009.070,001.189.100
23 de jan. de 20249.230,009.230,009.060,009.136,009.136,002.761.678
22 de jan. de 20249.154,009.244,009.140,009.206,009.206,00763.658
19 de jan. de 20249.208,009.250,009.138,009.140,009.140,001.060.668
18 de jan. de 20249.126,009.182,009.090,009.164,009.164,00780.010
17 de jan. de 20249.166,009.170,009.082,599.152,009.152,001.888.141
16 de jan. de 20249.188,009.224,009.144,009.224,009.224,001.008.797
15 de jan. de 20249.198,009.234,009.185,179.210,009.210,00611.310
12 de jan. de 20249.144,009.184,009.118,009.184,009.184,001.186.814
11 de jan. de 20249.112,009.158,009.103,809.140,009.140,001.996.082
10 de jan. de 20249.032,009.092,009.002,009.092,009.092,001.437.432
09 de jan. de 20249.024,009.040,008.940,009.020,009.020,002.744.427
08 de jan. de 20248.968,009.014,008.940,009.008,009.008,001.746.583
05 de jan. de 20248.986,009.014,008.950,008.980,008.980,001.580.095
04 de jan. de 20249.034,009.036,008.930,009.010,009.010,002.428.754
03 de jan. de 20249.132,009.170,009.008,009.024,009.024,001.089.620
02 de jan. de 20249.298,009.348,009.042,009.140,009.140,00744.898
29 de dez. de 20239.270,009.320,009.270,009.274,009.274,00414.223
28 de dez. de 20239.330,009.348,009.288,009.294,009.294,00365.599
27 de dez. de 20239.326,009.400,009.228,009.308,009.308,00332.477
22 de dez. de 20239.200,009.304,009.200,009.284,009.284,00159.037
21 de dez. de 20239.280,009.328,009.252,009.256,009.256,00397.754
20 de dez. de 20239.240,009.294,009.188,009.282,009.282,001.161.112
19 de dez. de 20239.322,009.380,009.218,009.246,009.246,00885.410
18 de dez. de 20239.190,009.322,009.134,009.274,009.274,00788.693
15 de dez. de 20239.338,009.360,009.138,009.200,009.200,001.802.838
14 de dez. de 20239.350,009.438,009.266,009.300,009.300,001.507.470
13 de dez. de 20239.258,009.336,009.192,009.322,009.322,001.179.836
12 de dez. de 20239.192,009.266,009.094,009.248,009.248,00954.036
11 de dez. de 20239.098,009.210,009.068,009.150,009.150,002.302.981
08 de dez. de 20238.978,009.104,008.928,009.100,009.100,00826.968
07 de dez. de 20238.922,008.982,008.880,008.982,008.982,00716.874
06 de dez. de 20238.944,009.008,008.886,008.922,008.922,001.376.011
05 de dez. de 20238.962,009.044,008.898,008.940,008.940,00853.380
04 de dez. de 20238.972,009.044,008.930,008.990,008.990,001.606.499
01 de dez. de 20238.914,009.024,008.896,008.992,008.992,001.271.919
30 de nov. de 20238.898,008.934,008.836,008.906,008.906,001.875.302
29 de nov. de 20238.928,008.958,008.880,008.910,008.910,00522.480
28 de nov. de 20238.890,008.950,008.834,008.914,008.914,00641.383
27 de nov. de 20238.838,008.912,008.804,008.898,008.898,00526.596
24 de nov. de 20238.854,008.944,008.804,008.858,008.858,002.117.513
23 de nov. de 20238.862,008.970,008.834,008.886,008.886,00684.272
22 de nov. de 20238.720,008.882,008.636,008.868,008.868,001.543.741
21 de nov. de 20238.630,008.734,008.582,008.682,008.682,00941.409
20 de nov. de 20238.564,008.648,008.476,008.646,008.646,00809.741
17 de nov. de 20238.362,008.572,008.278,008.550,008.550,001.742.364
16 de nov. de 20238.376,008.490,008.302,008.416,008.416,001.108.940
15 de nov. de 20238.356,008.450,008.280,008.386,008.386,001.397.779
14 de nov. de 20238.480,008.532,008.254,008.322,008.322,003.389.961
13 de nov. de 20238.578,008.610,008.416,008.448,008.448,004.119.657
10 de nov. de 20238.536,008.586,008.486,008.554,008.554,001.283.960
09 de nov. de 20238.510,008.588,008.510,008.536,008.536,002.448.724
08 de nov. de 20238.408,008.520,008.392,008.514,008.514,002.230.234
07 de nov. de 20238.322,008.468,008.270,008.454,008.454,002.225.757
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...