Mercado abrirá em 6 h 26 min

Prudential plc (PRUL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
720,60-2,50 (-0,35%)
No fechamento: 04:29PM BST
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 2024724,20731,00717,00720,60720,60986.026
27 de jun. de 2024748,00748,20723,10723,10723,10851.980
26 de jun. de 2024754,80755,40741,00748,10748,101.014.194
25 de jun. de 2024756,40766,80741,20746,00746,00755.223
24 de jun. de 2024746,60761,00737,40759,40759,402.190.734
21 de jun. de 2024707,00710,00698,40707,40707,40862.825
20 de jun. de 2024701,20711,80701,00711,40711,40358.874
19 de jun. de 2024702,00709,00697,60699,80699,80570.804
18 de jun. de 2024706,00709,80698,40700,40700,40699.799
17 de jun. de 2024702,90704,40694,60698,40698,40929.621
14 de jun. de 2024708,80710,00697,20700,80700,80919.873
13 de jun. de 2024721,10721,40705,70706,00706,001.214.870
12 de jun. de 2024710,20727,80709,60727,80727,80913.883
11 de jun. de 2024729,80731,00708,40709,80709,80727.050
10 de jun. de 2024723,40729,20720,20722,60722,60700.769
07 de jun. de 2024763,20763,60731,40731,40731,401.081.376
06 de jun. de 2024756,70765,80755,20763,00763,001.066.199
05 de jun. de 2024753,40754,60747,80751,80751,80461.885
04 de jun. de 2024760,80762,40746,00750,40750,40766.612
03 de jun. de 2024757,40765,60752,00756,20756,20807.430
31 de mai. de 2024747,20756,80743,60751,20751,201.229.960
30 de mai. de 2024747,40752,40743,60751,20751,20912.359
29 de mai. de 2024754,80759,80747,00748,40748,40908.777
28 de mai. de 2024769,00775,10763,80767,60767,60761.217
24 de mai. de 2024755,40770,60751,60768,20768,201.131.899
23 de mai. de 2024784,60790,60766,20768,60768,60762.578
22 de mai. de 2024791,40797,20782,20783,70783,70884.998
21 de mai. de 2024793,20797,40785,40797,00797,001.111.957
20 de mai. de 2024826,00828,60805,60806,00806,00735.020
17 de mai. de 2024825,80839,00812,80819,60819,60940.263
16 de mai. de 2024812,80827,40812,80827,00827,001.452.083
15 de mai. de 2024793,60809,80790,80804,20804,20941.667
14 de mai. de 2024787,20795,20782,90793,40793,40692.182
13 de mai. de 2024801,80803,40790,60792,00792,00728.765
10 de mai. de 2024792,20804,00787,20800,20800,201.127.151
09 de mai. de 2024775,80796,40773,20787,80787,80756.443
08 de mai. de 2024754,80778,00754,00777,00777,001.206.514
07 de mai. de 2024765,60771,20755,20761,00761,001.207.207
03 de mai. de 2024737,60756,40732,80754,80754,802.339.696
02 de mai. de 2024712,20725,80711,60724,40724,401.139.483
01 de mai. de 2024700,20719,00700,00705,20705,201.142.800
30 de abr. de 2024707,40713,40700,40704,20704,203.190.954
29 de abr. de 2024746,40748,00733,40742,60742,601.843.633
26 de abr. de 2024726,20730,00720,80724,00724,001.484.016
25 de abr. de 2024736,60739,00712,60718,00718,001.327.420
24 de abr. de 2024752,20758,40736,40736,40736,401.320.062
23 de abr. de 2024740,20747,40726,00743,70743,701.979.774
22 de abr. de 2024741,00748,00732,40736,80736,802.001.638
19 de abr. de 2024715,70725,80713,20722,60722,601.778.909
18 de abr. de 2024704,60723,20696,90723,10723,102.011.389
17 de abr. de 2024690,40706,40690,00693,00693,002.083.497
16 de abr. de 2024690,80701,40684,80688,80688,802.594.463
15 de abr. de 2024709,60719,00709,60709,80709,801.306.446
12 de abr. de 2024706,40717,40700,40703,20703,202.351.596
11 de abr. de 2024711,20720,20708,40715,40715,401.571.695
10 de abr. de 2024727,30729,20708,00713,80713,80790.963
09 de abr. de 2024721,40732,20718,80720,60720,60870.598
08 de abr. de 2024711,00721,40711,00721,00721,00632.938
05 de abr. de 2024718,20722,40713,20716,60716,601.274.867
04 de abr. de 2024726,80734,20720,80726,80726,801.361.796
03 de abr. de 2024736,60737,80715,80719,20719,201.629.022
02 de abr. de 2024742,20754,60736,80740,90740,901.986.843
28 de mar. de 2024752,60758,80739,70742,40742,401.417.159
28 de mar. de 202414.21 Dividendo
27 de mar. de 2024753,00763,60748,00756,00741,792.099.159
26 de mar. de 2024772,20774,00757,00764,80750,421.330.943
25 de mar. de 2024769,80779,00768,60772,40757,881.044.694
22 de mar. de 2024751,50778,60749,20776,60762,001.858.010
21 de mar. de 2024763,80769,20751,80760,40746,112.651.242
20 de mar. de 2024806,00810,20719,00752,00737,874.040.528
19 de mar. de 2024783,60785,00773,40780,10765,441.182.819
18 de mar. de 2024794,80794,80783,20788,40773,58934.914
15 de mar. de 2024795,80808,80795,00796,70781,72946.452
14 de mar. de 2024800,20814,80784,40794,80779,861.204.897
13 de mar. de 2024808,80814,00804,80806,20791,05586.825
12 de mar. de 2024801,60821,80800,60812,00796,741.429.738
11 de mar. de 2024769,00788,80767,60787,20772,40942.449
08 de mar. de 2024780,60791,00776,60781,20766,521.098.004
07 de mar. de 2024756,00784,60755,80782,20767,50882.754
06 de mar. de 2024756,40774,80754,40762,00747,68941.288
05 de mar. de 2024764,00766,20753,60756,60742,38908.530
04 de mar. de 2024778,80778,80763,20772,20757,691.043.566
01 de mar. de 2024787,00790,40772,20782,40767,69848.475
29 de fev. de 2024791,80792,80779,00779,40764,752.227.477
28 de fev. de 2024807,60809,20782,80791,20776,331.207.210
27 de fev. de 2024816,20819,40806,00807,80792,62901.015
26 de fev. de 2024816,80820,60813,40815,00799,68579.433
23 de fev. de 2024825,90826,00809,40818,20802,82876.139
22 de fev. de 2024826,40835,20818,40820,60805,18668.305
21 de fev. de 2024818,40834,40818,00822,60807,14760.352
20 de fev. de 2024821,50822,20810,60813,00797,72716.622
19 de fev. de 2024824,20829,00818,40821,60806,16522.808
16 de fev. de 2024824,60844,00815,80835,20819,501.220.242
15 de fev. de 2024798,40811,20797,80807,00791,83939.298
14 de fev. de 2024792,60796,40785,80790,40775,541.027.660
13 de fev. de 2024809,20811,20787,40790,20775,351.209.519
12 de fev. de 2024799,80814,00794,60812,80797,521.173.834
09 de fev. de 2024814,60818,40799,20800,70785,651.122.873
08 de fev. de 2024835,80838,20818,60818,80803,411.122.605
07 de fev. de 2024847,20851,20828,60828,80813,22961.569
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...