Mercado fechado

1Spatial Plc (SPA.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
67,00-0,50 (-0,74%)
No fechamento: 05:15PM BST
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202467,5068,4466,8067,0067,00141.989
09 de mai. de 202467,0069,0067,0067,5067,5018.349
08 de mai. de 202467,0068,9966,3867,0067,0024.966
07 de mai. de 202463,0068,2064,0067,0067,00104.438
03 de mai. de 202463,0065,0063,3563,0063,0046.273
02 de mai. de 202463,0065,0063,3563,0063,006.021
01 de mai. de 202463,5064,6863,7063,0063,0058.031
30 de abr. de 202464,0064,9462,0063,5063,5018.684
29 de abr. de 202460,5065,9060,5564,0064,00343.083
26 de abr. de 202460,5061,9460,1160,5060,5032.317
25 de abr. de 202460,5061,9160,0660,5060,5081.092
24 de abr. de 202462,5064,5060,0060,0060,0087.906
23 de abr. de 202459,0064,1459,5061,5061,50156.461
22 de abr. de 202458,5059,9958,6659,0059,0047.158
19 de abr. de 202458,5059,9957,6758,5058,5019.581
18 de abr. de 202458,0059,0058,0658,0058,0026.532
17 de abr. de 202458,0058,9858,0058,0058,0013.127
16 de abr. de 202458,0058,9957,2058,0058,0011.822
15 de abr. de 202458,0059,0057,0658,0058,007.965
12 de abr. de 202458,5059,8758,0658,0058,0022.697
11 de abr. de 202459,5059,9659,0058,5058,5054.215
10 de abr. de 202459,5059,6059,5959,5059,503.996
09 de abr. de 202459,5059,9959,1059,5059,5044.036
08 de abr. de 202458,5060,0057,0059,5059,50122.825
05 de abr. de 202458,5059,9757,0158,5058,5058.515
04 de abr. de 202458,5059,9757,7858,5058,5054.274
03 de abr. de 202458,5059,9357,1258,5058,5036.970
02 de abr. de 202459,0059,9958,5058,5058,5093.900
28 de mar. de 202459,5060,5058,1459,0059,00407.935
27 de mar. de 202458,5060,9958,1459,5059,50281.157
26 de mar. de 202458,5059,6057,1658,5058,5011.182
25 de mar. de 202458,5059,9957,0758,5058,5060.319
22 de mar. de 202458,5059,9957,0458,5058,5083.284
21 de mar. de 202458,0059,9958,3058,5058,5035.459
20 de mar. de 202458,0059,0057,0958,0058,00106.060
19 de mar. de 202458,5058,9757,0958,0058,0055.880
18 de mar. de 202459,0061,5057,0558,5058,50372.468
15 de mar. de 202459,5060,9957,0659,0059,00120.396
14 de mar. de 202457,0061,0056,1659,5059,50188.634
13 de mar. de 202455,5057,7554,7857,0057,00345.130
12 de mar. de 202456,5056,3554,2555,5055,50343.325
11 de mar. de 202462,0060,7553,0056,0056,00690.534
08 de mar. de 202462,0063,9260,1062,0062,00930.184
07 de mar. de 202463,0064,9960,1062,0062,002.171.162
06 de mar. de 202463,0064,9961,6063,0063,0053.877
05 de mar. de 202462,5064,7561,6063,0063,00131.601
04 de mar. de 202462,5063,9961,6762,5062,5049.079
01 de mar. de 202461,5063,5561,0062,5062,50305.688
29 de fev. de 202461,5062,9960,1261,5061,5010.582
28 de fev. de 202461,5063,0061,0361,5061,5016.421
27 de fev. de 202461,5062,9960,0361,5061,5029.466
26 de fev. de 202462,5063,9960,0061,5061,5078.244
23 de fev. de 202463,5064,5661,7562,5062,50118.825
22 de fev. de 202457,0064,8858,2463,5063,50387.145
21 de fev. de 202456,0057,8153,9356,0056,0012.177
20 de fev. de 202456,0057,8154,0456,0056,0053.313
19 de fev. de 202456,0057,8154,0056,0056,0064.537
16 de fev. de 202456,0055,8454,3355,5055,504.799
15 de fev. de 202456,0056,9155,0456,0056,0029.234
14 de fev. de 202456,0057,0055,0156,0056,0062.434
13 de fev. de 202456,0057,9855,3056,0056,00152.520
12 de fev. de 202454,5056,0054,0056,0056,00357.527
09 de fev. de 202454,5055,8953,0754,5054,5025.915
08 de fev. de 202454,0055,9952,9354,5054,50603.935
07 de fev. de 202452,7555,0051,6553,5053,50492.506
06 de fev. de 202452,7552,9051,5052,7552,75104.018
05 de fev. de 202452,7552,7451,5152,7552,7578.260
02 de fev. de 202452,7553,5051,5152,7552,7553.081
01 de fev. de 202452,7554,0052,2552,7552,75179.928
31 de jan. de 202453,0053,0552,2052,7552,75110.667
30 de jan. de 202453,0054,8251,0053,0053,00897.156
29 de jan. de 202451,5053,0051,5551,5051,5014.424
26 de jan. de 202451,5052,6450,1451,5051,50129
25 de jan. de 202451,5052,6950,1451,5051,5019.077
24 de jan. de 202451,5052,9951,4051,5051,5014.887
23 de jan. de 202451,5052,6951,5051,5051,5015.369
22 de jan. de 202451,5052,9950,6851,5051,5057.388
19 de jan. de 202451,5052,9750,0051,5051,5074.798
18 de jan. de 202451,5052,7551,3151,5051,50360
17 de jan. de 202451,5052,9050,0451,5051,5042.582
16 de jan. de 202451,5052,0050,0051,5051,5020.948
15 de jan. de 202452,0052,6051,0651,5051,5083.378
12 de jan. de 202451,5051,7451,0651,5051,5069.986
11 de jan. de 202452,5052,6051,3551,5051,5045.865
10 de jan. de 202453,5052,9652,0052,5052,5099.672
09 de jan. de 202451,5052,6451,4351,5051,50269.002
08 de jan. de 202451,5052,9951,0551,5051,50177.005
05 de jan. de 202449,5053,0049,0252,0052,00355.476
04 de jan. de 202449,0051,0049,0049,5049,5080.428
03 de jan. de 202449,0049,9949,0849,0049,0034.334
02 de jan. de 202449,0049,7848,5049,0049,0063.387
29 de dez. de 202349,0049,9848,6049,0049,00228
28 de dez. de 202349,0050,0048,0049,0049,00527.871
27 de dez. de 202347,5050,0048,0049,0049,0059.973
22 de dez. de 202347,5049,0047,9047,5047,5040.725
21 de dez. de 202347,5049,0047,7647,5047,5039.487
20 de dez. de 202347,5048,9747,6047,5047,508.466
19 de dez. de 202347,5049,0047,5647,5047,5010.018
18 de dez. de 202347,5048,8047,3547,5047,5016.212
15 de dez. de 202347,5049,0047,2547,5047,5054.539
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...