Mercado abrirá em 6 h 47 min

Schroders plc (SDR.L)

LSE - LSE Preço Adiado. Moeda em GBp.
Adicionar à lista
3.037,00+72,00 (+2,43%)
No fechamento: 4:35PM BST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de ago de 2020------
03 de ago de 2020------
31 de jul de 20203.042,003.042,002.956,322.965,002.965,00368.066
30 de jul de 20202.953,003.061,002.947,002.981,002.981,00314.992
29 de jul de 20202.963,003.015,002.955,002.968,002.968,00489.937
28 de jul de 20202.966,003.002,002.957,002.964,002.964,00270.865
27 de jul de 20202.991,002.991,002.952,002.964,002.964,00186.147
24 de jul de 20202.943,002.980,002.929,002.960,002.960,00215.561
23 de jul de 20203.036,003.038,002.979,002.979,002.979,00150.168
22 de jul de 20202.975,003.032,002.975,003.005,003.005,00160.924
21 de jul de 20202.994,003.000,002.946,002.975,002.975,00651.474
20 de jul de 2020------
17 de jul de 20203.001,003.001,002.928,002.959,002.959,00212.805
16 de jul de 20202.944,002.976,002.940,002.954,002.954,00192.419
15 de jul de 20203.018,003.018,002.966,002.981,002.981,00319.268
14 de jul de 20202.889,002.967,002.888,002.967,002.967,00380.436
13 de jul de 20202.951,002.965,002.919,002.922,002.922,00220.416
10 de jul de 20202.890,002.945,002.890,002.930,002.930,00175.731
09 de jul de 20202.969,003.003,002.911,002.911,002.911,00259.438
08 de jul de 20202.974,003.014,002.973,002.985,002.985,00258.558
07 de jul de 20203.058,003.058,002.999,003.016,003.016,00323.089
06 de jul de 20203.026,003.053,792.995,003.024,003.024,00340.763
03 de jul de 20203.021,003.021,002.949,002.970,002.970,00117.004
02 de jul de 202029,3430,0829,2029,9529,95257.948
01 de jul de 20202.971,002.971,002.891,002.904,002.904,00287.843
30 de jun de 202029,7329,8229,3129,4929,49250.902
29 de jun de 20202.917,002.978,002.893,002.956,002.956,00298.965
26 de jun de 20203.013,003.013,002.926,002.926,002.926,00268.045
25 de jun de 20202.833,002.967,002.820,002.957,002.957,00425.116
24 de jun de 20202.929,002.991,002.862,002.862,002.862,00212.901
23 de jun de 20202.969,003.020,002.968,533.005,003.005,00349.866
22 de jun de 20203.022,003.022,002.954,002.960,002.960,00374.433
19 de jun de 20202.989,003.005,002.964,002.990,002.990,00660.788
18 de jun de 20202.928,002.947,002.834,002.931,002.931,00338.257
17 de jun de 20203.021,003.041,002.984,002.984,002.984,00225.625
16 de jun de 20202.935,003.066,002.930,003.006,003.006,00319.530
15 de jun de 20202.832,003.117,822.882,602.935,002.935,00314.042
12 de jun de 20202.863,002.962,002.848,002.915,002.915,00309.135
11 de jun de 20203.027,003.049,002.912,002.912,002.912,00363.843
10 de jun de 20203.117,003.178,883.065,003.098,003.098,00375.224
09 de jun de 20203.180,003.180,003.096,003.108,003.108,00253.244
08 de jun de 20203.150,003.209,003.102,003.180,003.180,00395.181
05 de jun de 20203.062,003.146,003.049,003.145,003.145,00390.870
04 de jun de 20203.104,003.126,003.013,003.030,003.030,00595.238
03 de jun de 20203.048,003.138,003.008,003.133,003.133,00355.997
02 de jun de 20203.010,003.018,002.973,003.016,003.016,00252.689
01 de jun de 20202.962,003.015,002.931,002.990,002.990,00224.840
29 de mai de 20202.955,003.003,002.942,002.955,002.955,00620.612
28 de mai de 20203.029,003.061,812.975,822.995,002.995,00454.567
27 de mai de 20202.922,003.009,002.909,003.006,003.006,00457.312
26 de mai de 20202.902,002.908,002.865,002.896,002.896,00223.827
22 de mai de 20202.819,002.835,002.766,002.826,002.826,00173.720
21 de mai de 20202.827,002.868,002.807,002.826,002.826,00249.921
20 de mai de 20202.826,002.856,202.813,002.821,002.821,00307.237
19 de mai de 20202.836,002.842,002.797,002.840,002.840,00398.872
18 de mai de 20202.725,002.809,002.708,152.793,002.793,00239.995
15 de mai de 20202.768,002.768,002.724,002.725,002.725,00314.024
14 de mai de 20202.771,002.780,402.661,002.700,002.700,00906.918
13 de mai de 20202.796,002.800,002.772,842.793,002.793,00247.496
12 de mai de 20202.780,002.872,002.780,002.828,002.828,00405.874
11 de mai de 20202.800,002.832,002.763,002.779,002.779,00327.772
07 de mai de 20202.659,002.795,002.659,002.791,002.791,00482.894
06 de mai de 20202.700,002.789,002.667,002.711,002.711,00792.734
05 de mai de 20202.664,002.762,002.641,002.680,002.680,00381.360
04 de mai de 20202.565,002.713,502.565,002.636,002.636,00360.538
01 de mai de 20202.601,002.663,002.578,002.630,002.630,00195.788
30 de abr de 20202.858,002.889,002.650,002.654,002.654,00472.846
29 de abr de 20202.713,002.819,002.695,002.814,002.814,00412.272
28 de abr de 20202.580,002.711,002.580,002.696,002.696,00733.441
27 de abr de 20202.562,002.607,002.562,002.588,002.588,00220.830
24 de abr de 20202.578,002.603,002.516,002.534,002.534,00272.336
23 de abr de 20202.582,002.619,002.567,002.578,002.578,00239.599
22 de abr de 20202.588,002.626,002.538,002.599,002.599,00265.359
21 de abr de 20202.536,002.577,002.517,002.526,002.526,00271.297
20 de abr de 20202.597,002.597,002.524,002.575,002.575,00352.395
17 de abr de 20202.547,002.591,002.516,002.557,002.557,00511.985
16 de abr de 20202.430,002.546,002.430,002.477,002.477,001.241.220
15 de abr de 20202.518,002.563,002.410,002.410,002.410,00649.944
14 de abr de 20202.713,002.729,002.556,002.588,002.588,00363.249
09 de abr de 20202.545,002.705,092.526,002.660,002.660,00752.587
08 de abr de 20202.501,002.594,002.487,002.563,002.563,00462.659
07 de abr de 20202.436,002.655,002.431,002.563,002.563,00751.974
06 de abr de 20202.355,002.426,002.355,002.373,002.373,00395.303
03 de abr de 20202.321,002.321,002.277,002.321,002.321,00489.744
02 de abr de 20202.395,002.404,002.298,002.331,002.331,00568.097
01 de abr de 20202.414,002.438,002.312,002.345,002.345,00680.807
31 de mar de 20202.563,002.667,002.391,792.484,002.484,00619.145
30 de mar de 20202.524,002.615,002.386,002.520,002.520,00314.059
27 de mar de 20202.584,002.617,002.477,002.477,002.477,00725.270
26 de mar de 20202.384,002.637,002.316,002.637,002.637,00464.437
25 de mar de 20202.434,002.506,002.292,992.504,002.504,00606.602
24 de mar de 20202.256,002.400,002.221,002.400,002.400,00547.607
23 de mar de 20202.238,002.331,002.159,002.197,002.197,001.284.053
20 de mar de 20202.650,002.656,002.328,002.350,002.350,001.131.202
19 de mar de 20202.570,002.773,002.372,002.555,002.555,001.336.662
18 de mar de 20202.237,002.555,002.186,002.555,002.555,001.652.488
17 de mar de 20202.224,002.344,002.127,002.342,002.342,001.051.135
16 de mar de 20201.745,002.141,001.711,002.130,002.130,001.387.787
13 de mar de 20202.192,002.390,002.155,002.227,002.227,002.150.855
12 de mar de 20202.192,002.262,002.098,002.098,002.098,001.658.483
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...