Mercado abrirá em 7 h 29 min

Persimmon Plc (PSN.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
1.334,50+17,00 (+1,29%)
No fechamento: 04:46PM BST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 20241.325,501.336,001.298,751.334,501.334,501.314.448
22 de abr. de 20241.302,001.340,251.302,001.317,501.317,502.059.491
19 de abr. de 20241.279,001.288,001.264,251.286,001.286,001.062.238
18 de abr. de 20241.279,501.294,001.270,001.291,501.291,501.076.369
17 de abr. de 20241.265,001.282,501.261,001.268,501.268,501.476.231
16 de abr. de 20241.272,501.288,501.265,211.270,001.270,001.232.361
15 de abr. de 20241.286,501.313,001.280,251.298,501.298,501.125.310
12 de abr. de 20241.294,501.313,001.275,501.282,001.282,001.505.058
11 de abr. de 20241.257,001.280,501.256,001.265,501.265,501.212.733
10 de abr. de 20241.293,501.315,501.258,001.265,501.265,501.865.032
09 de abr. de 20241.274,001.286,501.264,051.277,001.277,00948.606
08 de abr. de 20241.275,001.292,501.272,001.280,501.280,501.219.089
05 de abr. de 20241.275,001.282,501.268,851.278,001.278,001.057.299
04 de abr. de 20241.270,501.301,001.269,501.293,501.293,501.270.325
03 de abr. de 20241.264,001.300,501.256,001.273,001.273,002.319.499
02 de abr. de 20241.300,501.318,501.270,001.270,001.270,001.885.150
28 de mar. de 20241.311,001.320,001.301,501.316,001.316,00919.415
27 de mar. de 20241.302,001.306,501.292,001.303,501.303,501.140.165
26 de mar. de 20241.300,001.305,001.282,001.300,501.300,501.365.151
25 de mar. de 20241.331,001.333,001.300,501.302,001.302,002.685.385
22 de mar. de 20241.335,001.348,001.318,501.336,001.336,001.254.734
21 de mar. de 20241.310,001.340,501.303,001.334,001.334,001.564.132
20 de mar. de 20241.287,001.301,001.277,811.293,501.293,501.023.414
19 de mar. de 20241.284,001.289,001.258,501.263,001.263,005.107.525
18 de mar. de 20241.289,501.314,001.282,001.289,501.289,501.393.139
15 de mar. de 20241.277,501.295,501.267,001.287,501.287,509.176.111
14 de mar. de 20241.307,501.315,751.284,001.286,001.286,002.301.976
13 de mar. de 20241.313,001.334,501.296,501.306,501.306,501.966.316
12 de mar. de 20241.340,501.352,501.299,461.324,001.324,002.502.772
11 de mar. de 20241.349,501.380,001.345,001.374,501.374,50957.204
08 de mar. de 20241.377,001.381,241.345,001.355,001.355,001.892.605
07 de mar. de 20241.374,001.389,501.363,001.372,501.372,501.001.438
06 de mar. de 20241.387,501.429,001.360,001.371,001.371,001.805.754
05 de mar. de 20241.388,001.394,501.370,501.385,001.385,00566.163
04 de mar. de 20241.386,001.400,001.367,251.400,001.400,00881.349
01 de mar. de 20241.380,001.386,501.361,251.386,501.386,50948.761
29 de fev. de 20241.340,001.371,751.340,001.363,501.363,502.444.257
28 de fev. de 20241.375,001.383,501.331,501.331,501.331,502.554.398
27 de fev. de 20241.381,501.384,501.349,501.370,501.370,501.400.401
26 de fev. de 20241.373,001.399,501.351,001.379,501.379,501.774.966
23 de fev. de 20241.419,001.430,001.403,001.412,501.412,501.465.727
22 de fev. de 20241.433,001.438,501.400,001.414,001.414,001.549.458
21 de fev. de 20241.427,501.435,751.414,451.421,001.421,00551.703
20 de fev. de 20241.419,501.443,001.407,501.428,501.428,50715.042
19 de fev. de 20241.423,501.429,001.406,001.420,001.420,00806.025
16 de fev. de 20241.429,501.440,501.420,001.422,001.422,00804.376
15 de fev. de 20241.419,001.434,501.410,001.420,501.420,50673.042
14 de fev. de 20241.382,001.421,001.382,001.403,501.403,50966.871
13 de fev. de 20241.411,501.414,291.353,001.361,501.361,501.487.247
12 de fev. de 20241.410,501.419,001.399,641.419,001.419,00542.011
09 de fev. de 20241.372,001.403,751.372,001.400,501.400,501.471.956
08 de fev. de 20241.436,501.449,501.371,501.377,001.377,001.604.067
07 de fev. de 20241.443,001.464,001.406,001.439,001.439,001.866.036
06 de fev. de 20241.423,001.436,001.410,251.427,001.427,00636.055
05 de fev. de 20241.440,001.454,501.407,001.411,001.411,00905.795
02 de fev. de 20241.460,501.475,751.438,001.446,501.446,50849.188
01 de fev. de 20241.449,001.462,501.432,001.442,501.442,501.193.296
31 de jan. de 20241.457,501.469,501.451,501.463,001.463,00832.043
30 de jan. de 20241.448,501.460,001.419,501.457,501.457,50869.823
29 de jan. de 20241.460,001.465,611.439,501.450,001.450,001.832.826
26 de jan. de 20241.465,501.480,501.448,251.472,501.472,50902.851
25 de jan. de 20241.445,501.461,501.440,501.461,501.461,501.313.113
24 de jan. de 20241.448,001.459,501.433,501.454,001.454,00839.701
23 de jan. de 20241.497,001.501,001.450,001.450,001.450,001.646.371
22 de jan. de 2024------
19 de jan. de 20241.470,001.475,001.430,001.438,001.438,001.396.183
18 de jan. de 20241.402,001.427,501.398,001.425,001.425,001.104.868
17 de jan. de 20241.435,001.435,001.385,501.395,501.395,501.615.743
16 de jan. de 20241.452,001.487,001.449,501.468,501.468,503.704.791
15 de jan. de 20241.434,501.450,501.413,001.450,501.450,508.300.349
12 de jan. de 20241.450,001.468,001.422,501.429,001.429,00703.455
11 de jan. de 20241.500,001.500,001.445,001.446,001.446,001.309.748
10 de jan. de 20241.420,001.481,501.416,501.478,501.478,501.545.771
09 de jan. de 20241.447,501.447,501.391,501.391,501.391,501.562.752
08 de jan. de 20241.391,501.454,001.390,001.454,001.454,001.387.645
05 de jan. de 20241.372,501.400,001.363,501.397,001.397,001.191.354
04 de jan. de 20241.355,501.389,001.352,751.387,001.387,00859.503
03 de jan. de 20241.362,001.375,501.345,501.358,001.358,00936.109
02 de jan. de 20241.396,001.412,501.371,501.378,501.378,50617.147
29 de dez. de 20231.386,501.393,001.377,501.389,001.389,00247.091
28 de dez. de 20231.393,501.397,001.374,251.383,501.383,50411.716
27 de dez. de 20231.392,001.402,001.377,501.390,001.390,001.260.231
22 de dez. de 20231.360,501.388,501.349,501.388,501.388,50448.510
21 de dez. de 20231.371,001.388,001.362,501.372,501.372,50676.142
20 de dez. de 20231.403,001.425,001.351,001.385,001.385,001.206.972
19 de dez. de 20231.352,501.375,501.340,001.359,501.359,503.942.354
18 de dez. de 20231.345,001.369,501.332,001.349,501.349,50645.141
15 de dez. de 20231.366,501.384,501.349,001.361,001.361,001.922.111
14 de dez. de 20231.331,501.371,001.330,501.358,001.358,001.395.783
13 de dez. de 20231.302,501.324,001.285,501.285,501.285,501.802.793
12 de dez. de 20231.311,001.326,501.286,001.288,501.288,50810.171
11 de dez. de 20231.307,001.317,001.296,501.311,501.311,50603.129
08 de dez. de 20231.311,001.320,001.292,501.309,501.309,501.302.586
07 de dez. de 20231.305,001.313,851.236,501.308,501.308,501.029.991
06 de dez. de 20231.278,001.304,001.267,001.298,501.298,502.370.316
05 de dez. de 20231.274,001.295,501.266,001.275,501.275,502.575.238
04 de dez. de 20231.273,001.295,501.267,501.281,501.281,50784.744
01 de dez. de 20231.258,501.286,001.256,001.277,501.277,50762.810
30 de nov. de 20231.252,001.268,001.249,501.251,501.251,502.276.666
29 de nov. de 20231.243,001.262,501.241,501.259,001.259,00817.124
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...