Mercado fechado

Reliance Industries Limited (RIGDL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em USD.
Adicionar à lista
70,30+0,45 (+0,64%)
No fechamento: 04:29PM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202470,2070,7070,2070,3070,3015.404
13 de jun. de 202470,2070,2069,7069,8569,856.734
12 de jun. de 202470,2070,5070,0070,3070,307.121
11 de jun. de 202470,1070,2069,4069,5569,5512.784
10 de jun. de 202470,6070,8070,2070,5570,5522.500
07 de jun. de 202470,0070,6069,6069,9069,9046.857
06 de jun. de 202468,6068,9068,3068,7068,702.928
05 de jun. de 202468,2068,3067,6067,9067,9031.800
04 de jun. de 202466,8068,5066,5067,7067,7034.445
03 de jun. de 202471,8073,9071,8073,6573,6537.961
31 de mai. de 202468,3569,8068,1069,1069,1017.408
30 de mai. de 202468,4069,1068,2068,8568,859.929
29 de mai. de 202469,3069,4568,9069,0569,0539.669
28 de mai. de 202470,4070,5069,9069,9069,9017.749
24 de mai. de 202471,2071,5070,9071,3071,305.734
23 de mai. de 202470,4071,7070,4071,1071,1016.927
22 de mai. de 202470,4070,6069,9070,1070,1017.759
21 de mai. de 202468,7069,2068,7068,9068,9011.423
20 de mai. de 202468,9069,1068,8069,0069,002.713
17 de mai. de 202468,8068,9068,5068,6068,6028.288
16 de mai. de 202467,8068,4067,3068,1068,1031.359
15 de mai. de 202468,2068,2067,9068,1068,105.835
14 de mai. de 202467,9068,5067,9068,2068,2016.105
13 de mai. de 202467,3067,6066,9567,4067,4027.884
10 de mai. de 202467,1067,7067,1067,3067,309.976
09 de mai. de 202467,6067,7067,3067,3567,3524.710
08 de mai. de 202468,6069,0068,2068,5068,506.670
07 de mai. de 202467,4067,9067,3067,9067,9045.888
03 de mai. de 202469,5069,5068,4069,5069,5015.575
02 de mai. de 202471,0071,2070,6070,9070,9030.664
01 de mai. de 202470,7070,7070,4070,7070,703.129
30 de abr. de 202471,1071,1070,6070,7070,7013.767
29 de abr. de 202470,5070,6070,3570,4070,403.568
26 de abr. de 202470,4070,4070,0070,2070,202.169
25 de abr. de 202470,3070,9070,0070,2070,207.165
24 de abr. de 202470,6070,6069,8070,0070,0015.125
23 de abr. de 202471,1071,1570,4070,6070,608.557
22 de abr. de 202471,2072,1071,0572,1072,107.740
19 de abr. de 202470,3071,0070,3070,9570,9512.330
18 de abr. de 202471,2071,2070,3070,8070,8021.112
17 de abr. de 202470,5070,8070,4070,5070,5019.880
16 de abr. de 202470,2071,1070,0070,8070,8030.205
15 de abr. de 202471,5071,5070,7070,8070,8017.046
12 de abr. de 202471,1071,4070,5070,5070,50104.786
11 de abr. de 202470,8071,2070,7070,9070,9027.223
10 de abr. de 202471,1071,5070,5070,5070,5010.846
09 de abr. de 202471,1071,1070,5070,8070,809.627
08 de abr. de 202471,4071,9071,4071,8071,8025.547
05 de abr. de 202470,4070,4070,0070,2070,2022.151
04 de abr. de 202469,9071,1069,9070,9070,906.347
03 de abr. de 202471,3071,3070,9071,0071,003.382
02 de abr. de 202471,2072,0071,2071,4071,408.198
28 de mar. de 202472,0072,1071,4071,5071,505.018
27 de mar. de 202471,7072,1071,5071,9071,908.558
26 de mar. de 202469,5069,7069,3069,3069,3037.971
25 de mar. de 202469,7069,9069,5069,6069,602.711
22 de mar. de 202469,8070,1069,7069,7069,7012.949
21 de mar. de 202470,0070,1069,7069,9069,909.722
20 de mar. de 202469,3069,6069,1069,6069,606.649
19 de mar. de 202468,8068,9068,4068,7068,706.877
18 de mar. de 202469,3069,5068,9069,4069,4020.418
15 de mar. de 202468,8069,4068,2068,4068,4013.861
14 de mar. de 202469,8069,8069,1069,3069,3010.640
13 de mar. de 202470,6070,6069,2069,2069,203.563
12 de mar. de 202471,9072,1071,6072,0072,009.324
11 de mar. de 202471,9071,9071,0071,2071,2013.002
08 de mar. de 202472,2072,4072,0072,1072,1012.231
07 de mar. de 202472,4072,4071,8071,9071,904.544
06 de mar. de 202472,3073,4072,3073,1073,1014.456
05 de mar. de 202472,7073,1072,7073,0073,007.637
04 de mar. de 202473,1073,4073,1073,2073,205.235
01 de mar. de 202472,2072,9072,1072,6072,6016.721
29 de fev. de 202470,6571,4070,6571,2071,2025.669
28 de fev. de 202470,7071,0070,3570,6070,609.619
27 de fev. de 202472,7072,7071,7071,8071,8023.885
26 de fev. de 202472,2072,6072,1572,3072,3018.972
23 de fev. de 202472,7572,8072,4072,7072,7027.259
22 de fev. de 202471,4072,2071,2072,0572,0520.798
21 de fev. de 202471,8072,0071,1071,6071,6015.053
20 de fev. de 202471,2071,8071,2071,7571,7515.417
19 de fev. de 202471,0571,7071,0571,5071,507.843
16 de fev. de 202470,7071,2070,6571,1071,1031.644
15 de fev. de 202471,0071,5071,0071,2071,2030.496
14 de fev. de 202470,8071,8070,8071,6071,6022.748
13 de fev. de 202470,8070,8070,0070,3070,3024.025
12 de fev. de 202470,3070,3069,9070,2070,205.531
09 de fev. de 202470,3070,6070,0070,6070,6014.593
08 de fev. de 202469,5070,4069,5069,8069,8013.586
07 de fev. de 202469,0069,9069,0069,6069,6023.296
06 de fev. de 202469,0069,2068,4069,1069,1042.247
05 de fev. de 202470,5070,6068,7068,9068,9034.078
02 de fev. de 202470,0070,6069,8070,1070,1051.969
01 de fev. de 202468,8069,9068,8069,0069,0050.338
31 de jan. de 202468,7069,5068,7069,5069,5028.900
30 de jan. de 202469,0069,0067,9068,2068,2019.505
29 de jan. de 202468,8069,8068,8069,5069,5016.046
26 de jan. de 202465,6065,8065,6065,7065,703.267
25 de jan. de 202464,9065,8064,9065,5065,503.383
24 de jan. de 202464,7065,2564,6065,0065,007.950
23 de jan. de 202464,2064,5063,9064,2064,2029.576
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...