Mercado abrirá em 6 h 17 min

NEXT plc (NXT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
9.056,00+282,00 (+3,21%)
No fechamento: 05:20PM BST
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 20248.950,009.096,008.902,009.056,009.056,00388.495
19 de abr. de 20248.784,008.804,008.672,008.774,008.774,00242.181
18 de abr. de 20248.872,008.896,008.774,008.844,008.844,00269.339
17 de abr. de 20248.804,008.888,008.718,008.828,008.828,00541.508
16 de abr. de 20248.836,008.864,008.698,008.838,008.838,00351.995
15 de abr. de 20249.030,009.062,008.936,008.950,008.950,00288.180
12 de abr. de 20249.046,009.094,009.006,009.044,009.044,00544.833
11 de abr. de 20248.894,008.986,008.826,008.986,008.986,00284.122
10 de abr. de 20248.856,008.920,008.762,008.898,008.898,00411.200
09 de abr. de 20248.822,008.822,008.698,008.742,008.742,00227.997
08 de abr. de 20248.818,008.870,008.746,008.830,008.830,00461.654
05 de abr. de 20248.848,008.880,008.700,008.822,008.822,00460.524
04 de abr. de 20249.006,009.016,008.926,008.948,008.948,00323.589
03 de abr. de 20249.048,009.085,828.964,009.014,009.014,00262.214
02 de abr. de 20249.218,009.236,009.024,009.050,009.050,00462.931
28 de mar. de 20249.228,009.298,009.174,009.232,009.232,00314.666
27 de mar. de 20249.310,009.318,009.152,009.188,009.188,00177.423
26 de mar. de 20249.206,009.288,009.162,009.288,009.288,00263.167
25 de mar. de 20249.134,009.252,009.120,509.210,009.210,00460.976
22 de mar. de 20249.056,009.204,009.004,009.192,009.192,00649.905
21 de mar. de 20248.680,009.106,008.668,009.078,009.078,00548.677
20 de mar. de 20248.404,008.522,008.378,008.510,008.510,00329.031
19 de mar. de 20248.434,008.478,008.370,008.478,008.478,00334.252
18 de mar. de 20248.518,008.530,008.432,008.456,008.456,00182.196
15 de mar. de 20248.438,008.608,008.434,008.502,008.502,00831.282
14 de mar. de 20248.470,008.594,008.458,008.488,008.488,00303.670
13 de mar. de 20248.544,008.582,008.350,008.456,008.456,00488.859
12 de mar. de 20248.436,008.498,008.398,008.498,008.498,001.005.183
11 de mar. de 20248.326,008.422,008.326,008.392,008.392,00736.661
08 de mar. de 20248.332,008.372,008.250,008.372,008.372,00250.455
07 de mar. de 20248.374,008.406,008.260,008.320,008.320,00901.252
06 de mar. de 20248.314,008.460,008.302,008.416,008.416,00607.031
05 de mar. de 20248.146,008.300,008.142,008.300,008.300,00312.780
04 de mar. de 20248.378,008.404,008.128,008.184,008.184,00252.928
01 de mar. de 20248.432,008.432,008.284,008.410,008.410,00339.155
29 de fev. de 20248.394,008.440,008.314,008.314,008.314,00887.251
28 de fev. de 20248.414,008.478,008.332,008.354,008.354,00306.809
27 de fev. de 20248.414,008.444,008.294,008.362,008.362,001.023.538
26 de fev. de 20248.466,008.500,008.372,008.422,008.422,00482.873
23 de fev. de 20248.490,008.518,008.410,008.444,008.444,00178.565
22 de fev. de 20248.596,008.629,128.420,008.442,008.442,00183.704
21 de fev. de 20248.522,008.584,008.502,008.554,008.554,00156.830
20 de fev. de 20248.484,008.588,008.484,008.534,008.534,00252.422
19 de fev. de 20248.472,008.551,708.458,008.500,008.500,00209.711
16 de fev. de 20248.442,008.484,008.392,008.470,008.470,00466.381
15 de fev. de 20248.402,008.462,008.374,008.400,008.400,00458.761
14 de fev. de 20248.220,008.326,008.220,008.296,008.296,00363.563
13 de fev. de 20248.332,008.338,008.072,008.176,008.176,00737.166
12 de fev. de 20248.266,008.378,008.204,008.348,008.348,00411.095
09 de fev. de 20248.264,008.318,088.220,008.222,008.222,00676.154
08 de fev. de 20248.344,008.370,008.278,008.290,008.290,00206.480
07 de fev. de 20248.348,008.398,008.260,008.356,008.356,00301.940
06 de fev. de 20248.308,008.400,008.272,008.366,008.366,001.045.093
05 de fev. de 20248.292,008.400,008.236,008.244,008.244,00757.995
02 de fev. de 20248.340,008.406,008.312,008.312,008.312,00261.480
01 de fev. de 20248.344,008.360,008.248,008.302,008.302,00471.602
31 de jan. de 20248.630,008.634,008.468,008.468,008.468,00358.145
30 de jan. de 20248.560,008.644,008.504,008.644,008.644,00489.338
29 de jan. de 20248.502,008.526,008.460,008.508,008.508,00181.605
26 de jan. de 20248.502,008.516,008.454,008.508,008.508,00167.690
25 de jan. de 20248.376,008.502,008.358,008.494,008.494,00213.456
24 de jan. de 20248.282,008.388,008.246,008.386,008.386,00592.358
23 de jan. de 20248.438,008.438,008.296,008.296,008.296,00579.826
22 de jan. de 20248.298,008.400,008.298,008.400,008.400,00398.878
19 de jan. de 20248.410,008.430,008.284,008.298,008.298,00391.794
18 de jan. de 20248.462,008.466,008.332,008.386,008.386,00353.923
17 de jan. de 20248.346,008.484,008.334,008.414,008.414,00285.464
16 de jan. de 20248.458,008.590,008.398,008.558,008.558,00319.270
15 de jan. de 20248.526,008.590,008.476,008.484,008.484,00184.029
12 de jan. de 20248.490,008.604,008.484,008.562,008.562,00388.940
11 de jan. de 20248.602,008.646,008.456,008.456,008.456,00723.570
10 de jan. de 20248.470,008.544,008.426,008.544,008.544,00354.867
09 de jan. de 20248.530,008.530,008.426,008.426,008.426,00480.934
08 de jan. de 20248.450,008.514,518.330,008.506,008.506,00291.118
05 de jan. de 20248.450,008.498,008.305,928.466,008.466,00580.213
04 de jan. de 20248.322,008.550,008.302,008.550,008.550,00748.482
03 de jan. de 20248.014,008.114,007.952,008.082,008.082,00444.053
02 de jan. de 20248.152,008.196,007.992,008.042,008.042,00209.353
29 de dez. de 20238.150,008.170,008.102,008.118,008.118,00167.275
28 de dez. de 20238.142,008.174,008.110,008.148,008.148,00131.969
27 de dez. de 20238.208,008.208,008.110,008.134,008.134,00297.202
22 de dez. de 20238.170,008.212,008.048,008.210,008.210,00123.669
21 de dez. de 20238.204,008.270,008.158,008.198,008.198,00208.568
20 de dez. de 20238.218,008.257,488.056,008.220,008.220,00365.778
19 de dez. de 20238.122,008.156,008.040,008.106,008.106,00332.617
18 de dez. de 20238.126,008.162,008.038,008.090,008.090,00583.975
15 de dez. de 20238.186,008.234,008.096,008.154,008.154,00913.815
14 de dez. de 20238.192,008.286,008.044,008.170,008.170,00661.684
13 de dez. de 20238.108,008.170,008.058,008.094,008.094,00470.898
12 de dez. de 20238.168,008.250,008.092,008.108,008.108,00313.229
11 de dez. de 20238.008,008.150,007.974,008.142,008.142,00249.220
08 de dez. de 20238.030,008.080,007.960,008.002,008.002,00340.447
07 de dez. de 20238.038,008.068,007.986,008.010,008.010,00217.045
07 de dez. de 202366 Dividendo
06 de dez. de 20238.126,008.188,008.050,008.124,008.058,00352.548
05 de dez. de 20238.056,008.148,008.006,008.106,008.040,15299.706
04 de dez. de 20238.050,008.130,007.992,008.098,008.032,21270.381
01 de dez. de 20237.932,008.082,007.930,008.042,007.976,67470.507
30 de nov. de 20237.910,007.970,007.884,007.930,007.865,58798.524
29 de nov. de 20237.856,007.990,007.814,007.930,007.865,58247.529
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...