Mercado abrirá em 5 h 54 min

Schroders plc (SDRL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
384,00+2,60 (+0,68%)
A partir de 08:05AM BST. Mercado aberto.
Período:
11 de jun. de 2023 - 11 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
11 de jun. de 2024384,00384,00383,40384,00384,001.277
10 de jun. de 2024379,40381,60378,60381,40381,40225.519
07 de jun. de 2024387,60389,60384,40386,80386,80321.022
06 de jun. de 2024391,00392,60387,40390,80390,80258.964
05 de jun. de 2024396,20396,60389,60392,80392,80309.781
04 de jun. de 2024394,00396,80389,60392,60392,60460.458
03 de jun. de 2024397,00398,60394,30397,00397,00475.024
31 de mai. de 2024390,80393,40390,00392,40392,40302.641
30 de mai. de 2024386,20393,20386,00391,10391,10529.138
29 de mai. de 2024394,60394,60390,40391,10391,10447.029
28 de mai. de 2024396,80396,80391,40392,40392,40596.561
24 de mai. de 2024388,00395,90386,20394,40394,40546.186
23 de mai. de 2024384,20391,90384,20391,50391,50424.485
22 de mai. de 2024386,40386,60378,20381,40381,40334.834
21 de mai. de 2024376,60381,80373,60381,80381,80484.773
20 de mai. de 2024370,40372,80369,40370,20370,20214.726
17 de mai. de 2024375,50376,20369,40371,60371,60258.770
16 de mai. de 2024377,20377,50370,80374,50374,50331.308
15 de mai. de 2024377,80378,00369,80375,20375,20737.576
14 de mai. de 2024370,00375,60368,80374,80374,80367.822
13 de mai. de 2024372,80373,80370,40370,40370,40163.171
10 de mai. de 2024370,00374,00368,20373,60373,60282.553
09 de mai. de 2024365,80367,80363,50366,60366,60461.576
08 de mai. de 2024361,80364,60360,60362,80362,80584.104
07 de mai. de 2024362,80363,30357,40361,20361,20897.091
03 de mai. de 2024351,60358,40350,00355,60355,60554.145
02 de mai. de 2024349,00356,00346,40349,40349,40804.152
01 de mai. de 2024351,40352,20347,20349,40349,40288.537
30 de abr. de 2024360,20360,60353,00353,40353,40628.239
29 de abr. de 2024355,40359,00354,00358,20358,20463.245
26 de abr. de 2024350,40356,40348,80354,40354,40513.042
25 de abr. de 2024362,40362,40346,90347,50347,50996.890
24 de abr. de 2024378,70378,70366,00367,00367,00534.935
23 de abr. de 2024375,80379,00372,00373,70373,70287.024
22 de abr. de 2024371,00373,40370,00372,60372,60204.200
19 de abr. de 2024365,40368,60362,80368,40368,40250.995
18 de abr. de 2024370,80371,40366,80368,90368,90416.410
17 de abr. de 2024364,40371,30364,00369,40369,40464.893
16 de abr. de 2024365,00369,80364,80367,80367,80567.531
15 de abr. de 2024375,80379,60373,40375,20375,20306.365
12 de abr. de 2024379,60380,40374,60375,40375,40422.913
11 de abr. de 2024379,20380,30373,40377,40377,40684.132
10 de abr. de 2024378,80379,80370,60374,00374,00491.592
09 de abr. de 2024374,70376,40371,60372,60372,60288.459
08 de abr. de 2024368,60376,00368,20375,40375,40412.580
05 de abr. de 2024370,40372,00366,10368,50368,50418.546
04 de abr. de 2024375,40378,60375,30376,40376,40370.217
03 de abr. de 2024369,80375,20367,60374,90374,90381.556
02 de abr. de 2024375,40381,00371,50372,10372,10539.517
28 de mar. de 2024374,80378,30373,40376,00376,00360.234
27 de mar. de 2024375,10376,40373,10373,45373,45380.331
26 de mar. de 2024376,90376,90373,20376,25376,25351.197
25 de mar. de 2024376,00378,50373,30377,25377,25442.395
22 de mar. de 2024380,00380,10376,50377,10377,10215.387
21 de mar. de 2024370,20379,60369,20378,80378,80996.648
21 de mar. de 202415 Dividendo
20 de mar. de 2024381,10381,20377,10379,60364,60505.756
19 de mar. de 2024380,70382,80378,80381,20366,14331.917
18 de mar. de 2024389,90389,90381,80383,50368,35719.658
15 de mar. de 2024386,60392,95384,70389,55374,16525.201
14 de mar. de 2024391,70392,60387,00388,10372,76549.567
13 de mar. de 2024392,50393,90390,60391,40375,93472.328
12 de mar. de 2024392,60395,40390,70393,80378,24442.029
11 de mar. de 2024387,20392,80386,90389,90374,49362.701
08 de mar. de 2024392,80393,65387,60391,10375,65587.665
07 de mar. de 2024392,50397,50389,60394,50378,91432.771
06 de mar. de 2024388,80394,40387,75394,05378,48707.868
05 de mar. de 2024385,10389,80385,10388,70373,34431.469
04 de mar. de 2024386,10393,80383,60385,20369,98548.903
01 de mar. de 2024402,40405,50390,00395,40379,781.197.243
29 de fev. de 2024385,70395,60385,70395,20379,581.235.456
28 de fev. de 2024389,30389,30381,70384,70369,50779.477
27 de fev. de 2024390,60391,90387,40389,50374,11398.945
26 de fev. de 2024397,30398,10389,10389,30373,92415.182
23 de fev. de 2024404,80405,60397,85397,90382,18349.463
22 de fev. de 2024407,40408,00402,00402,70386,79408.355
21 de fev. de 2024402,30405,60401,40402,90386,98216.829
20 de fev. de 2024403,50404,00400,20402,30386,40216.473
19 de fev. de 2024405,10406,95403,00404,40388,42163.057
16 de fev. de 2024406,50411,00404,80410,40394,18342.250
15 de fev. de 2024403,20405,60399,00404,40388,42280.326
14 de fev. de 2024396,20400,10395,60398,10382,37330.447
13 de fev. de 2024403,00404,00392,40394,80379,20373.541
12 de fev. de 2024404,00405,50400,95404,30388,32263.978
09 de fev. de 2024401,40401,70396,70398,30382,56388.634
08 de fev. de 2024399,30403,50399,20400,20384,39300.115
07 de fev. de 2024401,90404,80395,60397,15381,46300.454
06 de fev. de 2024405,10405,80399,65403,95387,99216.899
05 de fev. de 2024409,20409,20400,80400,80384,96267.234
02 de fev. de 2024406,70409,70402,50403,45387,51341.412
01 de fev. de 2024405,00408,40402,30402,40386,50436.256
31 de jan. de 2024407,80408,50404,30405,60389,57393.428
30 de jan. de 2024413,00413,00404,30406,50390,44426.556
29 de jan. de 2024407,15412,30405,40409,80393,61481.901
26 de jan. de 2024415,60424,10415,60424,10407,34452.740
25 de jan. de 2024418,40418,40413,50417,20400,71451.291
24 de jan. de 2024420,60421,60417,80419,35402,78426.100
23 de jan. de 2024421,30421,50414,80418,20401,67180.769
22 de jan. de 2024421,50421,50413,10417,30400,81244.976
19 de jan. de 2024417,60417,60411,20412,40396,10216.125
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...