Mercado fechará em 6 h 55 min

J Sainsbury plc (SBRY.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
270,60-1,30 (-0,48%)
A partir de 12:49PM GMT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024272,70273,10268,80270,60270,60640.012
27 de mar. de 2024268,00274,10267,65271,90271,908.586.793
26 de mar. de 2024257,00262,50255,80262,50262,5013.094.529
25 de mar. de 2024256,10257,50252,90257,00257,0011.574.979
22 de mar. de 2024256,00258,80254,90256,80256,8011.637.181
21 de mar. de 2024251,90255,20250,87254,50254,505.402.444
20 de mar. de 2024249,90250,50246,30249,10249,109.793.937
19 de mar. de 2024249,70251,80248,50250,20250,204.211.276
18 de mar. de 2024249,60250,50248,15250,10250,104.985.620
15 de mar. de 2024250,60252,90248,90251,30251,3010.467.202
14 de mar. de 2024250,60252,80247,90249,70249,703.979.969
13 de mar. de 2024252,00252,60249,20250,70250,705.045.669
12 de mar. de 2024249,80253,10248,90251,20251,207.175.852
11 de mar. de 2024249,60252,00247,80248,50248,506.243.866
08 de mar. de 2024253,00254,00250,20250,20250,205.590.943
07 de mar. de 2024249,20254,00248,90252,00252,005.937.400
06 de mar. de 2024248,40252,20248,29249,30249,306.380.616
05 de mar. de 2024245,10248,10244,70247,70247,704.137.846
04 de mar. de 2024248,60248,79245,30245,80245,805.499.538
01 de mar. de 2024250,50251,70248,50249,40249,409.428.348
29 de fev. de 2024253,50256,70249,60249,60249,6018.191.256
28 de fev. de 2024255,30256,74252,08253,60253,6013.516.199
27 de fev. de 2024253,30256,70253,30254,90254,903.791.305
26 de fev. de 2024254,40255,90251,30253,70253,704.216.150
23 de fev. de 2024254,50255,50252,50254,00254,003.643.169
22 de fev. de 2024258,80261,10253,40254,10254,109.389.482
21 de fev. de 2024256,60259,52255,90259,30259,306.086.762
20 de fev. de 2024254,30257,30253,70256,30256,305.090.055
19 de fev. de 2024253,60255,10251,89254,00254,002.800.526
16 de fev. de 2024251,90254,70251,20253,40253,406.563.522
15 de fev. de 2024252,30252,30249,71251,00251,006.353.009
14 de fev. de 2024251,40253,90249,90250,80250,8013.325.130
13 de fev. de 2024256,60257,70249,80249,80249,806.221.939
12 de fev. de 2024256,90257,80255,60256,10256,104.068.685
09 de fev. de 2024259,30260,40255,90256,00256,007.658.538
08 de fev. de 2024259,00262,40256,84259,40259,407.703.226
07 de fev. de 2024270,30272,70258,90258,90258,9010.733.190
06 de fev. de 2024275,30278,50274,00275,60275,604.073.575
05 de fev. de 2024271,60277,20271,60272,50272,503.514.598
02 de fev. de 2024272,50276,10272,30275,20275,206.317.374
01 de fev. de 2024269,90271,00267,20267,20267,207.185.264
31 de jan. de 2024274,10274,40269,30270,20270,209.747.624
30 de jan. de 2024275,50276,40272,50273,30273,306.085.496
29 de jan. de 2024274,80276,40272,40273,90273,907.203.415
26 de jan. de 2024281,10282,40273,20276,00276,007.239.729
25 de jan. de 2024282,40284,00281,10281,40281,403.287.935
24 de jan. de 2024282,80284,80280,60283,60283,603.629.054
23 de jan. de 2024284,20285,40279,40280,20280,205.025.347
22 de jan. de 2024284,80285,38282,30282,30282,303.077.989
19 de jan. de 2024283,60286,00280,20281,40281,404.220.244
18 de jan. de 2024286,90287,43282,20282,80282,803.555.776
17 de jan. de 2024284,80286,50282,00285,40285,404.137.023
16 de jan. de 2024287,00290,50287,00287,80287,805.276.362
15 de jan. de 2024287,80290,20286,80287,80287,804.337.851
12 de jan. de 2024281,90288,10281,40286,80286,807.564.274
11 de jan. de 2024287,50288,20281,10281,10281,108.968.175
10 de jan. de 2024291,90296,68286,00286,50286,5014.275.566
09 de jan. de 2024310,30310,90305,90305,90305,909.184.764
08 de jan. de 2024308,40311,16305,50310,40310,404.767.642
05 de jan. de 2024300,30309,00300,30309,00309,005.330.057
04 de jan. de 2024302,60308,20302,60308,20308,206.231.212
03 de jan. de 2024300,50304,70300,10303,30303,305.021.914
02 de jan. de 2024301,40304,49298,50298,80298,803.865.657
29 de dez. de 2023299,80305,00297,60302,60302,602.209.687
28 de dez. de 2023300,50300,50298,89299,40299,402.144.387
27 de dez. de 2023299,90301,80298,40299,70299,703.072.682
22 de dez. de 2023298,70299,60297,20299,60299,603.034.390
21 de dez. de 2023298,90301,30297,10298,60298,603.102.975
20 de dez. de 2023298,40300,00296,40299,50299,505.898.677
19 de dez. de 2023293,50295,10291,70294,90294,904.215.185
18 de dez. de 2023293,00296,00290,70294,00294,008.614.864
15 de dez. de 2023300,00300,40292,40293,50293,5014.189.770
14 de dez. de 2023300,50304,70295,20300,30300,306.175.646
13 de dez. de 2023297,80301,40295,00297,00297,007.433.098
12 de dez. de 2023299,10302,90296,80296,80296,805.821.037
11 de dez. de 2023294,70300,20293,70298,90298,905.969.945
08 de dez. de 2023294,50300,70293,50294,80294,809.172.354
07 de dez. de 2023289,50291,90287,70290,10290,105.484.611
06 de dez. de 2023290,00291,10287,40290,00290,003.883.440
05 de dez. de 2023283,80289,50280,60289,20289,205.032.620
04 de dez. de 2023284,60286,30282,70284,80284,804.357.671
01 de dez. de 2023286,40289,30280,50284,60284,608.920.013
30 de nov. de 2023283,40286,64282,50285,90285,9022.435.603
29 de nov. de 2023282,80284,20279,20283,50283,509.399.463
28 de nov. de 2023275,00281,30273,30281,30281,307.497.841
27 de nov. de 2023272,00276,30269,10276,20276,205.833.121
24 de nov. de 2023268,60272,10268,30272,10272,106.964.834
23 de nov. de 2023269,80270,90267,10269,90269,902.581.240
22 de nov. de 2023265,40267,10264,20267,10267,104.408.610
21 de nov. de 2023263,70266,80261,80265,50265,504.607.682
20 de nov. de 2023266,40268,00263,80263,80263,803.206.855
17 de nov. de 2023265,00267,40263,10266,30266,305.165.732
16 de nov. de 2023265,40269,70263,40264,40264,404.359.722
15 de nov. de 2023271,60272,50265,40265,60265,605.254.373
14 de nov. de 2023272,50273,50267,40268,90268,905.224.350
13 de nov. de 2023267,00270,30263,00270,30270,303.210.217
10 de nov. de 2023269,00269,00265,10267,00267,006.608.700
09 de nov. de 2023263,50267,70263,10267,70267,705.326.396
09 de nov. de 20233.9 Dividendo
08 de nov. de 2023270,00271,90267,70267,70263,806.612.416
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...