Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.897,80 +1.051,67 (+1,73%)
Polarean Imaging plc (POLX.L)
LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
No fechamento: 04:42PM BST
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2024 | 1,8750 | 1,9750 | 1,6250 | 1,6500 | 1,6500 | 21.026.486 |
| 27 de jun. de 2024 | 1,9500 | 2,1000 | 1,7000 | 1,8400 | 1,8400 | 25.887.359 |
| 26 de jun. de 2024 | 1,7750 | 2,1000 | 1,7500 | 1,8500 | 1,8500 | 34.551.578 |
| 25 de jun. de 2024 | 1,6750 | 1,9000 | 1,6500 | 1,7750 | 1,7750 | 44.165.132 |
| 24 de jun. de 2024 | 1,7500 | 1,7600 | 1,5500 | 1,6750 | 1,6750 | 51.929.158 |
| 21 de jun. de 2024 | 2,2000 | 2,3130 | 1,6700 | 1,8000 | 1,8000 | 62.384.240 |
| 20 de jun. de 2024 | 1,6250 | 2,2000 | 1,6000 | 2,1500 | 2,1500 | 136.261.651 |
| 19 de jun. de 2024 | 1,3750 | 1,9000 | 1,3500 | 1,6250 | 1,6250 | 108.134.789 |
| 18 de jun. de 2024 | 1,3250 | 1,4000 | 1,0000 | 1,3750 | 1,3750 | 58.435.095 |
| 17 de jun. de 2024 | 1,3250 | 1,3500 | 1,2500 | 1,3250 | 1,3250 | 7.241.492 |
| 14 de jun. de 2024 | 1,4000 | 1,4500 | 1,2500 | 1,3250 | 1,3250 | 20.567.674 |
| 13 de jun. de 2024 | 1,5750 | 1,6500 | 1,3500 | 1,4000 | 1,4000 | 18.136.239 |
| 12 de jun. de 2024 | 1,1750 | 1,5500 | 1,1500 | 1,5250 | 1,5250 | 37.483.626 |
| 11 de jun. de 2024 | 1,2000 | 1,2500 | 1,1500 | 1,1750 | 1,1750 | 10.931.210 |
| 10 de jun. de 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 6.158.918 |
| 07 de jun. de 2024 | 1,2250 | 1,2100 | 1,1500 | 1,1750 | 1,1750 | 6.190.230 |
| 06 de jun. de 2024 | 1,2500 | 1,2700 | 1,1820 | 1,2250 | 1,2250 | 7.589.928 |
| 05 de jun. de 2024 | 1,2000 | 1,2710 | 1,1760 | 1,2500 | 1,2500 | 5.782.287 |
| 04 de jun. de 2024 | 1,3000 | 1,3500 | 1,1500 | 1,2000 | 1,2000 | 8.578.696 |
| 03 de jun. de 2024 | 1,2500 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 4.566.527 |
| 31 de mai. de 2024 | 1,2250 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 4.330.954 |
| 30 de mai. de 2024 | 1,1750 | 1,2500 | 1,1500 | 1,2250 | 1,2250 | 4.713.518 |
| 29 de mai. de 2024 | 1,1750 | 1,2100 | 1,1500 | 1,1750 | 1,1750 | 2.828.279 |
| 28 de mai. de 2024 | 1,2500 | 1,3000 | 1,1510 | 1,2300 | 1,2300 | 11.259.280 |
| 24 de mai. de 2024 | 1,3500 | 1,4000 | 1,2000 | 1,2500 | 1,2500 | 6.289.564 |
| 23 de mai. de 2024 | 1,4500 | 1,5000 | 1,1750 | 1,3500 | 1,3500 | 17.026.843 |
| 22 de mai. de 2024 | 1,0662 | 1,3647 | 0,8529 | 1,2368 | 1,2368 | 132.868.216 |
| 21 de mai. de 2024 | 3,1987 | 3,2413 | 3,1560 | 3,1560 | 3,1560 | 243.251 |
| 20 de mai. de 2024 | 3,1987 | 3,2200 | 3,1688 | 3,1987 | 3,1987 | 368.077 |
| 17 de mai. de 2024 | 3,2840 | 3,3266 | 3,0707 | 3,1987 | 3,1987 | 1.494.503 |
| 16 de mai. de 2024 | 3,3266 | 3,4119 | 3,2413 | 3,2840 | 3,2840 | 358.364 |
| 15 de mai. de 2024 | 3,1987 | 3,4119 | 3,1560 | 3,3266 | 3,3266 | 1.453.404 |
| 14 de mai. de 2024 | 4,0000 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 1.604.125 |
| 13 de mai. de 2024 | 4,0500 | 4,2000 | 3,9000 | 4,0000 | 4,0000 | 2.927.360 |
| 10 de mai. de 2024 | 3,5000 | 5,1000 | 3,5000 | 4,0500 | 4,0500 | 15.929.308 |
| 09 de mai. de 2024 | 3,5500 | 3,6000 | 3,3000 | 3,4500 | 3,4500 | 655.361 |
| 08 de mai. de 2024 | 3,7000 | 3,7420 | 3,5000 | 3,5300 | 3,5300 | 435.540 |
| 07 de mai. de 2024 | 3,7000 | 3,8000 | 3,6200 | 3,7000 | 3,7000 | 325.141 |
| 03 de mai. de 2024 | 3,6500 | 3,8000 | 3,6000 | 3,7000 | 3,7000 | 804.595 |
| 02 de mai. de 2024 | 3,6500 | 3,6900 | 3,6650 | 3,6500 | 3,6500 | 205.054 |
| 01 de mai. de 2024 | 3,7500 | 3,8000 | 3,5840 | 3,6500 | 3,6500 | 886.965 |
| 30 de abr. de 2024 | 3,7500 | 3,7850 | 3,7010 | 3,7500 | 3,7500 | 257.014 |
| 29 de abr. de 2024 | 3,7500 | 3,8140 | 3,7000 | 3,7500 | 3,7500 | 604.151 |
| 26 de abr. de 2024 | 3,8000 | 3,8170 | 3,7000 | 3,7500 | 3,7500 | 514.890 |
| 25 de abr. de 2024 | 3,9000 | 4,0000 | 3,8000 | 3,8000 | 3,8000 | 161.416 |
| 24 de abr. de 2024 | 3,8500 | 3,8680 | 3,7250 | 3,9000 | 3,9000 | 1.137.701 |
| 23 de abr. de 2024 | 3,8750 | 3,9000 | 3,7250 | 3,8500 | 3,8500 | 543.831 |
| 22 de abr. de 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 255.395 |
| 19 de abr. de 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 288.618 |
| 18 de abr. de 2024 | 3,9000 | 4,0000 | 3,8460 | 3,9000 | 3,9000 | 295.776 |
| 17 de abr. de 2024 | 3,9000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 396.450 |
| 16 de abr. de 2024 | 4,1500 | 4,4000 | 3,8000 | 4,0000 | 4,0000 | 2.423.017 |
| 15 de abr. de 2024 | 3,9000 | 3,9180 | 3,8000 | 3,9000 | 3,9000 | 136.858 |
| 12 de abr. de 2024 | 3,9000 | 3,9200 | 3,8450 | 3,9000 | 3,9000 | 163.703 |
| 11 de abr. de 2024 | 3,9000 | 3,9500 | 3,8450 | 3,9000 | 3,9000 | 181.533 |
| 10 de abr. de 2024 | 3,9000 | 4,0000 | 3,7200 | 3,7200 | 3,7200 | 732.524 |
| 09 de abr. de 2024 | 3,9000 | 4,0000 | 3,8250 | 3,9000 | 3,9000 | 326.594 |
| 08 de abr. de 2024 | 3,9000 | 4,0000 | 3,8660 | 3,9000 | 3,9000 | 977.250 |
| 05 de abr. de 2024 | 3,9000 | 3,9900 | 3,8300 | 3,9000 | 3,9000 | 735.447 |
| 04 de abr. de 2024 | 4,2500 | 3,9900 | 3,8330 | 3,9000 | 3,9000 | 4.265.919 |
| 03 de abr. de 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 395.135 |
| 02 de abr. de 2024 | 4,3000 | 4,3400 | 4,2000 | 4,3000 | 4,3000 | 1.524.311 |
| 28 de mar. de 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 2.223.270 |
| 27 de mar. de 2024 | 4,5000 | 4,4890 | 4,2000 | 4,3000 | 4,3000 | 1.360.637 |
| 26 de mar. de 2024 | 4,5000 | 4,4890 | 4,4250 | 4,5000 | 4,5000 | 320.299 |
| 25 de mar. de 2024 | 4,4000 | 4,6000 | 4,3500 | 4,5000 | 4,5000 | 1.401.268 |
| 22 de mar. de 2024 | 4,5000 | 4,4990 | 4,3000 | 4,4000 | 4,4000 | 332.367 |
| 21 de mar. de 2024 | 4,5500 | 4,6000 | 4,4000 | 4,4500 | 4,4500 | 238.901 |
| 20 de mar. de 2024 | 4,4500 | 4,6000 | 4,3500 | 4,5500 | 4,5500 | 732.027 |
| 19 de mar. de 2024 | 4,4000 | 4,6000 | 4,3250 | 4,4500 | 4,4500 | 298.931 |
| 18 de mar. de 2024 | 4,6000 | 4,6400 | 4,5450 | 4,6000 | 4,6000 | 567.864 |
| 15 de mar. de 2024 | 4,6000 | 4,6700 | 4,5380 | 4,6000 | 4,6000 | 450.208 |
| 14 de mar. de 2024 | 4,6500 | 4,8000 | 4,5000 | 4,6000 | 4,6000 | 3.669.629 |
| 13 de mar. de 2024 | 4,8000 | 4,9000 | 4,5000 | 4,6500 | 4,6500 | 2.980.819 |
| 12 de mar. de 2024 | 4,8500 | 4,9840 | 4,7000 | 4,8000 | 4,8000 | 2.252.083 |
| 11 de mar. de 2024 | 4,8500 | 5,0000 | 4,8340 | 4,8500 | 4,8500 | 880.739 |
| 08 de mar. de 2024 | 4,8500 | 5,0000 | 4,7220 | 4,8500 | 4,8500 | 1.908.564 |
| 07 de mar. de 2024 | 5,3500 | 5,5000 | 4,7630 | 4,8500 | 4,8500 | 1.470.776 |
| 06 de mar. de 2024 | 5,3500 | 5,7000 | 5,1850 | 5,3500 | 5,3500 | 1.241.974 |
| 05 de mar. de 2024 | 4,5000 | 5,5000 | 4,2500 | 5,2500 | 5,2500 | 1.875.270 |
| 04 de mar. de 2024 | 4,2500 | 4,7430 | 4,0000 | 4,5000 | 4,5000 | 1.280.167 |
| 01 de mar. de 2024 | 4,0000 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 1.231.653 |
| 29 de fev. de 2024 | 5,2500 | 5,0250 | 3,5000 | 3,9000 | 3,9000 | 4.195.779 |
| 28 de fev. de 2024 | 5,7500 | 5,8500 | 5,1600 | 5,1000 | 5,1000 | 443.373 |
| 27 de fev. de 2024 | 5,7500 | 5,9750 | 5,6880 | 5,7500 | 5,7500 | 296.118 |
| 26 de fev. de 2024 | 5,7500 | 6,0000 | 5,2100 | 5,7500 | 5,7500 | 962.816 |
| 23 de fev. de 2024 | 6,2500 | 6,4000 | 5,5800 | 6,1200 | 6,1200 | 196.184 |
| 22 de fev. de 2024 | 6,2500 | 6,4000 | 6,0000 | 6,2500 | 6,2500 | 5.098 |
| 21 de fev. de 2024 | 6,2500 | 6,5000 | 6,0040 | 6,2500 | 6,2500 | 111.443 |
| 20 de fev. de 2024 | 6,2500 | 6,5000 | 6,0020 | 6,2500 | 6,2500 | 227.243 |
| 19 de fev. de 2024 | 6,2500 | 6,4750 | 6,1600 | 6,2500 | 6,2500 | 38.690 |
| 16 de fev. de 2024 | 6,2500 | 6,4700 | 6,0000 | 6,2500 | 6,2500 | 301.779 |
| 15 de fev. de 2024 | 7,0000 | 7,3750 | 6,0000 | 6,2500 | 6,2500 | 2.080.873 |
| 14 de fev. de 2024 | 6,2500 | 7,5000 | 6,5000 | 7,0000 | 7,0000 | 268.889 |
| 13 de fev. de 2024 | 5,7500 | 6,6250 | 5,5000 | 6,2500 | 6,2500 | 371.647 |
| 12 de fev. de 2024 | 5,7500 | 5,9500 | 5,6650 | 5,7500 | 5,7500 | 263.113 |
| 09 de fev. de 2024 | 5,7500 | 5,9300 | 5,5000 | 5,7500 | 5,7500 | 281.819 |
| 08 de fev. de 2024 | 5,7500 | 6,0000 | 5,5000 | 5,7500 | 5,7500 | 464.130 |
| 07 de fev. de 2024 | 6,2500 | 6,5000 | 5,5050 | 5,7500 | 5,7500 | 433.235 |
| 06 de fev. de 2024 | 6,7500 | 7,0000 | 6,0000 | 6,2500 | 6,2500 | 310.972 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.