Mercado fechado

Schroders plc (SDR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
353,40+6,20 (+1,79%)
No fechamento: 04:35PM BST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024349,20356,80348,60353,40353,402.277.075
25 de abr. de 2024362,00364,80347,00347,20347,203.797.467
24 de abr. de 2024374,40381,60366,10367,20367,202.069.793
23 de abr. de 2024375,40378,88372,00373,60373,601.411.905
22 de abr. de 2024371,00375,40368,20372,40372,401.391.771
19 de abr. de 2024364,80368,40362,80366,60366,601.556.283
18 de abr. de 2024371,20378,60366,60369,00369,001.845.287
17 de abr. de 2024363,60371,20363,30368,00368,00981.789
16 de abr. de 2024369,00369,80363,80367,20367,203.312.005
15 de abr. de 2024376,20379,60373,40375,00375,001.288.342
12 de abr. de 2024378,40381,00374,40375,00375,002.387.553
11 de abr. de 2024379,00380,40373,40377,60377,602.279.163
10 de abr. de 2024380,00381,20370,40375,00375,002.660.059
09 de abr. de 2024374,00376,40371,60375,00375,002.492.297
08 de abr. de 2024368,80376,00367,80375,00375,001.379.121
05 de abr. de 2024369,60372,00366,00368,00368,002.048.239
04 de abr. de 2024375,20378,60375,20378,00378,001.892.428
03 de abr. de 2024368,40375,40367,60374,60374,604.277.218
02 de abr. de 2024375,60381,00370,60370,60370,602.781.136
28 de mar. de 2024374,20378,20373,40376,60376,602.241.249
27 de mar. de 2024374,60376,30372,50372,50372,502.394.798
26 de mar. de 2024377,00377,50373,20375,60375,601.848.291
25 de mar. de 2024376,50378,50373,30376,70376,702.593.067
22 de mar. de 2024379,70380,80376,50377,30377,301.193.227
21 de mar. de 2024370,30379,60369,08378,80378,803.797.677
21 de mar. de 202415 Dividendo
20 de mar. de 2024380,20381,41377,10379,50364,501.607.869
19 de mar. de 2024379,20382,80378,60380,50365,462.132.512
18 de mar. de 2024390,00390,10381,80382,10367,002.476.636
15 de mar. de 2024385,70392,90384,70390,20374,788.139.097
14 de mar. de 2024392,70392,70387,00387,50372,182.983.030
13 de mar. de 2024392,60393,90390,60392,00376,513.233.776
12 de mar. de 2024394,80395,50390,70392,40376,893.621.978
11 de mar. de 2024387,00393,00386,40390,00374,583.656.825
08 de mar. de 2024392,70393,68387,90390,40374,974.139.469
07 de mar. de 2024392,40397,50389,60393,20377,664.347.312
06 de mar. de 2024389,90394,40387,70394,40378,812.391.117
05 de mar. de 2024384,90390,00384,40390,00374,583.789.007
04 de mar. de 2024386,10393,50383,50385,00369,783.163.557
01 de mar. de 2024404,50405,60390,00393,70378,142.537.242
29 de fev. de 2024385,70395,70385,50393,30377,756.337.841
28 de fev. de 2024388,90390,80381,80384,90369,692.368.685
27 de fev. de 2024392,30392,30387,30389,70374,302.075.914
26 de fev. de 2024398,10398,70388,20388,20372,863.021.983
23 de fev. de 2024404,10405,80397,50397,50381,792.686.349
22 de fev. de 2024405,00407,70402,00402,90386,982.005.196
21 de fev. de 2024404,00405,70401,50403,50387,551.042.984
20 de fev. de 2024404,90404,90400,00402,60386,691.253.792
19 de fev. de 2024404,20406,90403,00404,40388,422.024.920
16 de fev. de 2024407,00411,00404,60408,30392,163.320.462
15 de fev. de 2024403,70405,50399,50403,80387,841.152.821
14 de fev. de 2024395,80400,10395,70398,50382,752.881.014
13 de fev. de 2024403,00404,20392,50393,90378,331.205.096
12 de fev. de 2024401,70405,30400,90404,70388,702.147.225
09 de fev. de 2024399,50402,00396,70399,80384,005.679.243
08 de fev. de 2024397,50403,40397,50400,10384,291.153.971
07 de fev. de 2024402,40405,00395,60399,20383,422.022.911
06 de fev. de 2024403,80406,70399,50402,50386,591.488.855
05 de fev. de 2024409,10409,80400,50400,50384,671.432.890
02 de fev. de 2024405,40409,90402,60405,00388,991.390.487
01 de fev. de 2024404,40408,40402,40402,60386,691.410.854
31 de jan. de 2024407,80409,10404,20406,20390,143.100.383
30 de jan. de 2024413,30413,40404,30406,40390,342.045.321
29 de jan. de 2024409,00412,30405,30409,20393,032.395.722
26 de jan. de 2024414,60425,00414,60425,00408,201.702.859
25 de jan. de 2024417,00418,90413,50417,00400,521.399.604
24 de jan. de 2024419,40421,60417,90419,20402,631.711.805
23 de jan. de 2024421,00422,60414,90417,80401,296.480.056
22 de jan. de 2024421,10422,40413,00417,50401,001.367.942
19 de jan. de 2024414,80418,90411,20412,90396,582.232.059
18 de jan. de 2024409,40413,30406,20412,30396,001.321.665
17 de jan. de 2024409,00412,70402,80406,70390,621.616.327
16 de jan. de 2024414,30417,70413,00416,10399,651.010.582
15 de jan. de 2024419,20421,10416,10419,20402,631.500.874
12 de jan. de 2024421,50425,20420,40422,50405,801.016.801
11 de jan. de 2024431,00431,00419,30420,00403,401.349.467
10 de jan. de 2024423,90425,40422,02423,20406,472.166.116
09 de jan. de 2024431,00431,00422,40423,30406,571.846.940
08 de jan. de 2024423,90428,10421,10427,60410,701.522.119
05 de jan. de 2024428,30430,50419,70425,00408,201.356.382
04 de jan. de 2024422,00431,70422,00431,70414,641.873.138
03 de jan. de 2024428,50430,10419,80422,20405,511.261.185
02 de jan. de 2024430,30431,10424,90428,10411,181.692.364
29 de dez. de 2023437,00438,00429,90429,90412,911.023.284
28 de dez. de 2023439,90440,80432,30436,60419,343.037.137
27 de dez. de 2023437,90440,80435,10438,30420,981.148.356
22 de dez. de 2023439,30439,30431,00438,10420,78305.429
21 de dez. de 2023439,80441,30436,30439,00421,651.123.930
20 de dez. de 2023442,30445,50436,90442,00424,531.566.486
19 de dez. de 2023436,00439,70432,00435,10417,902.757.286
18 de dez. de 2023434,20440,20432,20435,80418,571.407.325
15 de dez. de 2023444,70447,60433,30438,00420,694.249.865
14 de dez. de 2023432,40445,80429,46443,30425,783.034.949
13 de dez. de 2023423,20425,00420,70420,70404,071.539.589
12 de dez. de 2023425,80425,80418,40421,20404,551.815.789
11 de dez. de 2023421,10424,40419,90423,10406,381.481.059
08 de dez. de 2023417,10423,60415,20421,40404,743.475.917
07 de dez. de 2023410,50416,60408,00414,60398,211.024.301
06 de dez. de 2023408,40415,90404,90414,10397,731.537.115
05 de dez. de 2023397,70406,00397,00404,60388,613.125.931
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...