Mercado fechado

London Stock Exchange Group plc (LSEG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
7.386,00+62,00 (+0,85%)
No fechamento: 06:00PM GMT
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 20237.340,007.386,007.234,007.386,007.386,00694.728
26 de jan. de 20237.362,007.366,007.234,007.324,007.324,00666.550
25 de jan. de 20237.288,007.296,007.140,007.296,007.296,001.064.852
24 de jan. de 20237.360,007.374,007.256,007.264,007.264,001.312.243
23 de jan. de 20237.502,007.562,007.310,007.328,007.328,001.070.813
20 de jan. de 20237.514,007.544,007.450,007.490,007.490,00900.639
19 de jan. de 20237.564,007.608,007.466,007.498,007.498,00977.754
18 de jan. de 20237.488,007.586,007.460,007.570,007.570,00913.407
17 de jan. de 20237.478,007.518,007.414,007.460,007.460,001.095.707
16 de jan. de 20237.470,007.560,007.446,637.484,007.484,00562.955
13 de jan. de 20237.416,007.520,007.396,007.444,007.444,00496.843
12 de jan. de 20237.344,007.442,007.342,007.372,007.372,00836.585
11 de jan. de 20237.250,007.472,007.242,007.366,007.366,00996.388
10 de jan. de 20237.220,007.318,007.200,007.280,007.280,00764.024
09 de jan. de 20237.252,007.302,007.168,007.286,007.286,00919.276
06 de jan. de 20237.122,007.180,007.094,007.160,007.160,00640.313
05 de jan. de 20237.190,007.236,007.120,007.126,007.126,00579.331
04 de jan. de 20237.186,007.240,007.134,007.174,007.174,00957.324
03 de jan. de 20237.150,007.316,007.136,007.146,007.146,001.077.722
30 de dez. de 20227.190,007.230,007.136,007.136,007.136,00226.505
29 de dez. de 20227.102,007.212,007.062,007.212,007.212,00457.006
28 de dez. de 20227.166,007.180,007.114,007.128,007.128,00490.323
23 de dez. de 20227.164,007.206,007.106,007.130,007.130,00141.614
22 de dez. de 20227.182,007.246,007.146,007.188,007.188,00533.928
21 de dez. de 20227.112,007.156,007.064,007.154,007.154,00705.477
20 de dez. de 20227.086,007.172,007.052,007.104,007.104,00465.770
19 de dez. de 20227.288,007.328,007.134,007.134,007.134,00484.631
16 de dez. de 20227.446,007.464,007.258,007.340,007.340,001.549.565
15 de dez. de 20227.538,007.582,007.436,007.468,007.468,00595.533
14 de dez. de 20227.570,007.614,007.488,007.614,007.614,00710.143
13 de dez. de 20227.630,007.668,007.438,007.608,007.608,001.129.142
12 de dez. de 20227.700,007.766,007.536,007.626,007.626,001.381.736
09 de dez. de 20227.380,007.434,007.306,007.406,007.406,00778.074
08 de dez. de 20227.776,007.800,007.366,007.380,007.380,001.082.759
07 de dez. de 20227.840,007.902,007.828,007.888,007.888,00371.247
06 de dez. de 20228.026,008.058,007.850,007.850,007.850,00555.836
05 de dez. de 20228.262,008.276,007.980,007.980,007.980,00609.200
02 de dez. de 20228.272,008.410,008.266,008.272,008.272,00547.374
01 de dez. de 20228.332,008.362,008.252,008.270,008.270,00588.110
30 de nov. de 20228.094,008.318,008.044,008.248,008.248,00902.872
29 de nov. de 20228.146,008.166,008.030,008.044,008.044,00637.323
28 de nov. de 20228.096,008.186,008.044,008.138,008.138,00376.563
25 de nov. de 20228.088,008.176,008.052,008.116,008.116,00264.847
24 de nov. de 20228.242,008.250,008.054,008.080,008.080,00342.524
23 de nov. de 20228.166,008.264,008.140,008.232,008.232,00258.015
22 de nov. de 20228.170,008.200,008.128,008.164,008.164,00302.587
21 de nov. de 20228.086,008.166,008.044,008.166,008.166,00446.576
18 de nov. de 20228.066,008.156,008.030,008.122,008.122,00463.213
17 de nov. de 20228.020,008.074,007.958,008.036,008.036,00296.251
16 de nov. de 20228.022,008.060,007.942,007.996,007.996,00718.489
15 de nov. de 20228.030,008.062,007.960,007.986,007.986,00374.387
14 de nov. de 20228.208,008.269,008.022,008.022,008.022,00867.066
11 de nov. de 20228.116,008.232,008.098,008.220,008.220,00865.236
10 de nov. de 20227.836,008.140,007.806,008.072,008.072,00534.333
09 de nov. de 20227.766,007.912,007.766,007.888,007.888,00581.520
08 de nov. de 20227.724,007.802,007.652,007.786,007.786,00616.093
07 de nov. de 20227.688,007.780,007.658,007.750,007.750,00689.491
04 de nov. de 20227.620,007.712,007.544,007.700,007.700,00367.999
03 de nov. de 20227.580,007.660,007.488,007.612,007.612,00280.491
02 de nov. de 20227.670,007.764,007.643,627.660,007.660,00435.334
01 de nov. de 20227.622,007.726,007.580,007.620,007.620,00390.806
31 de out. de 20227.586,007.654,007.550,007.566,007.566,00388.008
28 de out. de 20227.524,007.618,007.496,007.586,007.586,00382.855
27 de out. de 20227.514,007.642,007.466,007.578,007.578,00638.179
26 de out. de 20227.424,007.558,007.403,007.546,007.546,001.193.975
25 de out. de 20227.388,007.440,007.338,007.440,007.440,00367.882
24 de out. de 20227.444,007.516,007.318,007.366,007.366,00542.671
21 de out. de 20227.322,007.354,007.180,007.350,007.350,00616.734
20 de out. de 20227.438,007.472,797.242,007.416,007.416,00553.971
19 de out. de 20227.472,007.496,007.412,007.460,007.460,00318.381
18 de out. de 20227.344,007.558,007.318,007.474,007.474,001.537.208
17 de out. de 20227.276,007.356,007.166,007.324,007.324,00784.167
14 de out. de 20227.348,007.410,007.236,007.292,007.292,00492.402
13 de out. de 20227.394,007.394,007.188,007.300,007.300,00625.011
12 de out. de 20227.456,007.482,007.312,007.356,007.356,00423.783
11 de out. de 20227.560,007.604,007.430,007.434,007.434,00619.928
10 de out. de 20227.524,007.582,007.498,007.540,007.540,00330.151
07 de out. de 20227.652,007.726,007.546,007.546,007.546,00459.594
06 de out. de 20227.788,007.850,007.650,007.682,007.682,00700.393
05 de out. de 20227.706,007.804,007.686,007.790,007.790,00992.626
04 de out. de 20227.658,008.023,467.378,007.718,007.718,00666.728
03 de out. de 20227.514,007.681,747.460,007.640,007.640,00526.075
30 de set. de 20227.566,007.674,007.560,007.628,007.628,00703.665
29 de set. de 20227.630,007.676,767.524,007.598,007.598,001.048.800
28 de set. de 20227.560,007.704,007.454,007.696,007.696,00657.600
27 de set. de 20227.606,007.694,007.548,007.622,007.622,00789.364
26 de set. de 20227.494,007.660,007.480,007.489,157.489,15627.075
23 de set. de 20227.446,007.528,007.300,007.468,007.468,00635.940
22 de set. de 20227.620,007.706,007.416,007.468,007.468,00911.875
21 de set. de 20227.552,007.730,007.518,007.728,007.728,001.151.781
20 de set. de 20227.732,007.768,007.460,007.548,007.548,00660.660
16 de set. de 20227.760,007.824,007.720,007.786,007.786,002.576.114
15 de set. de 20227.900,007.908,007.766,007.802,007.802,00507.349
14 de set. de 20227.962,008.070,007.892,007.900,007.900,00639.740
13 de set. de 20228.134,008.162,007.942,008.004,008.004,00680.104
12 de set. de 20227.990,008.098,007.962,008.098,008.098,00508.809
09 de set. de 20227.956,008.090,007.956,008.004,008.004,00602.172
08 de set. de 20227.964,008.060,007.688,008.004,008.004,00754.332
07 de set. de 20227.918,008.000,007.838,007.944,007.944,001.153.944
06 de set. de 20227.924,007.974,007.862,007.968,007.968,00486.356
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...