Mercado fechado

Petrofac Limited (PFC.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
22,30-1,24 (-5,27%)
No fechamento: 04:35PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202422,9624,0022,1422,3022,304.744.785
25 de abr. de 202424,0024,8423,3923,5423,541.963.443
24 de abr. de 202424,4625,4024,0024,2024,203.504.202
23 de abr. de 202423,9225,3023,2425,0025,004.636.729
22 de abr. de 202422,7024,4222,7024,2024,204.141.464
19 de abr. de 202423,1023,8922,4023,2223,222.405.889
18 de abr. de 202422,6424,1822,5023,2223,225.724.885
17 de abr. de 202421,0622,6819,1122,6022,6010.604.840
16 de abr. de 202423,9623,9620,5620,5620,5611.684.562
15 de abr. de 202425,8626,7222,6023,4023,4013.748.750
12 de abr. de 202424,8027,5021,9026,5026,5036.076.820
11 de abr. de 202429,2834,3228,9233,3233,3212.677.890
10 de abr. de 202426,4429,7325,7529,2829,2812.195.322
09 de abr. de 202424,3626,9024,3025,8625,866.969.060
08 de abr. de 202424,5225,7224,0424,6624,665.145.106
05 de abr. de 202425,6026,6224,8824,9024,903.272.483
04 de abr. de 202426,8626,5625,8025,8025,802.929.391
03 de abr. de 202426,7627,6125,5226,2426,244.949.768
02 de abr. de 202427,0028,6926,9427,2027,205.268.959
28 de mar. de 202426,0027,9625,1627,4227,425.159.804
27 de mar. de 202427,4430,0025,3626,0026,0010.166.982
26 de mar. de 202424,8828,3024,0028,0028,009.829.073
25 de mar. de 202423,7024,7223,3424,5824,585.074.121
22 de mar. de 202424,4424,7423,5824,0424,042.597.180
21 de mar. de 202424,4624,6423,5424,1024,103.068.475
20 de mar. de 202424,3024,6423,7423,9223,922.981.911
19 de mar. de 202424,5824,6823,4623,8423,844.393.883
18 de mar. de 202424,3025,0423,5023,7623,762.178.574
15 de mar. de 202426,0026,0023,7424,4024,4012.615.219
14 de mar. de 202424,8025,6023,8225,5825,584.582.555
13 de mar. de 202423,8625,5422,6424,3024,305.517.362
12 de mar. de 202424,0025,0023,5223,6423,644.661.552
11 de mar. de 202424,5025,2423,7524,4624,464.390.234
08 de mar. de 202425,2027,0623,5224,7624,7613.139.873
07 de mar. de 202423,1425,5021,9623,2623,268.817.569
06 de mar. de 202424,0624,2022,0022,6022,605.003.044
05 de mar. de 202424,0024,6022,9023,3223,326.883.189
04 de mar. de 202425,4026,2423,6023,6023,604.136.519
01 de mar. de 202426,9027,4224,7025,4225,4210.944.830
29 de fev. de 202428,0428,8026,2826,2826,2831.885.883
28 de fev. de 202427,2628,2426,6027,5827,582.491.921
27 de fev. de 202428,3028,6727,4827,8227,821.426.646
26 de fev. de 202428,8829,2027,8728,2028,202.991.367
23 de fev. de 202428,0829,3027,7828,2228,222.826.788
22 de fev. de 202427,9429,0627,5028,5028,502.829.969
21 de fev. de 202427,5028,6827,0028,0428,042.511.768
20 de fev. de 202429,4229,5027,5227,5227,522.111.971
19 de fev. de 202429,7430,1028,3028,8028,801.675.880
16 de fev. de 202429,0030,3028,9029,5029,504.021.838
15 de fev. de 202428,4029,7026,8029,2229,225.717.774
14 de fev. de 202427,0428,4026,5427,9427,942.377.222
13 de fev. de 202428,0028,7226,7227,2227,222.854.808
12 de fev. de 202428,7230,2827,9027,9427,942.969.892
09 de fev. de 202429,2029,9828,7228,7228,722.021.186
08 de fev. de 202430,2030,2029,0229,2029,202.437.005
07 de fev. de 202429,2030,7828,0629,8429,846.002.497
06 de fev. de 202427,8629,4827,8228,5628,563.911.785
05 de fev. de 202429,8830,2827,4028,1028,107.967.145
02 de fev. de 202429,7830,2828,8029,1629,164.315.774
01 de fev. de 202430,5231,2828,2829,6629,668.163.638
31 de jan. de 202433,4034,4630,7230,7230,725.826.229
30 de jan. de 202434,3234,8032,6133,5033,505.749.241
29 de jan. de 202433,0034,6032,0233,5233,526.951.718
26 de jan. de 202432,1035,0031,7832,2232,227.351.453
25 de jan. de 202429,0433,2829,0432,9032,907.107.443
24 de jan. de 202429,6030,8828,3629,0429,045.186.193
23 de jan. de 202429,6830,8029,2629,6829,686.590.613
22 de jan. de 202427,0030,2026,5028,9828,9810.590.806
19 de jan. de 202425,5027,2025,2526,8026,805.115.763
18 de jan. de 202424,3626,8424,3625,1025,106.767.515
17 de jan. de 202425,0425,6023,7525,1225,124.289.653
16 de jan. de 202424,0026,6023,8224,4424,445.346.724
15 de jan. de 202424,2025,2423,3224,4824,484.687.929
12 de jan. de 202425,3026,5624,6424,6824,684.967.148
11 de jan. de 202427,5027,7825,0025,0025,009.164.157
10 de jan. de 202427,0030,2026,1427,6827,6810.526.697
09 de jan. de 202429,0827,8326,6226,8626,865.502.720
08 de jan. de 202430,4031,2228,0028,4828,487.250.643
05 de jan. de 202430,5831,3629,2830,6030,604.457.963
04 de jan. de 202431,6232,7028,8430,9830,9810.637.670
03 de jan. de 202433,9034,1331,0232,4032,4010.757.502
02 de jan. de 202437,8838,1232,1033,5633,5625.386.943
29 de dez. de 202338,4240,1436,7037,4037,4010.220.089
28 de dez. de 202339,9045,0033,0039,0439,0413.589.301
27 de dez. de 202333,2040,1633,0040,0040,0022.453.124
22 de dez. de 202332,6835,0032,2032,8232,826.749.563
21 de dez. de 202331,3836,0031,0033,2433,2420.648.074
20 de dez. de 202328,0037,2426,0231,8431,8432.392.802
19 de dez. de 202320,9022,3619,8022,3622,3612.025.432
18 de dez. de 202320,0020,9219,3120,6420,648.571.684
15 de dez. de 202320,4622,1019,2019,6419,6415.398.935
14 de dez. de 202318,0021,1817,1220,0220,0213.156.392
13 de dez. de 202319,4019,8817,3117,4117,418.586.958
12 de dez. de 202320,3020,7819,0019,2619,266.732.299
11 de dez. de 202320,3020,7719,5119,9419,944.200.216
08 de dez. de 202319,7022,1519,4719,8419,8413.860.430
07 de dez. de 202319,9520,6618,1119,7519,7517.052.560
06 de dez. de 202323,2225,3220,1020,1220,1227.215.537
05 de dez. de 202320,7023,9819,5223,2823,2824.410.057
04 de dez. de 202316,7023,5814,5920,8220,8257.485.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...