Mercado abrirá em 4 h 2 min

Spirax-Sarco Engineering plc (SPX.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
10.055,00-45,00 (-0,45%)
A partir de 08:42AM 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 202410.100,0010.100,009.990,0010.055,0010.055,005.323
27 de mar. de 202410.310,0010.340,009.958,0010.100,0010.100,0095.456
26 de mar. de 202410.135,0010.315,0010.065,0010.310,0010.310,00612.972
25 de mar. de 202410.555,0010.595,0010.120,0010.120,0010.120,00248.523
22 de mar. de 202410.685,0010.695,0010.575,0010.595,0010.595,00102.644
21 de mar. de 202410.485,0010.640,0010.395,0010.595,0010.595,00123.257
20 de mar. de 202410.205,0010.375,0010.160,0010.320,0010.320,00226.023
19 de mar. de 202410.400,0010.400,0010.275,0010.355,0010.355,00167.131
18 de mar. de 202410.520,0010.625,0010.434,0010.455,0010.455,0096.313
15 de mar. de 202410.520,0010.550,0010.395,0010.525,0010.525,00337.514
14 de mar. de 202410.705,0010.730,0010.570,0010.580,0010.580,00187.986
13 de mar. de 202410.750,0010.770,0010.675,0010.705,0010.705,00248.814
12 de mar. de 202410.740,0010.790,0010.620,0010.735,0010.735,00168.823
11 de mar. de 202410.515,0010.670,0010.515,0010.605,0010.605,00382.520
08 de mar. de 202410.410,0010.680,0010.270,0010.580,0010.580,00345.111
07 de mar. de 202410.575,0011.280,0010.570,0010.660,0010.660,00841.410
06 de mar. de 202410.235,0010.275,0010.175,0010.270,0010.270,00132.833
05 de mar. de 202410.220,0010.365,0010.170,0010.225,0010.225,0078.683
04 de mar. de 202410.325,0010.325,0010.185,0010.260,0010.260,00156.152
01 de mar. de 202410.460,0010.460,0010.220,0010.325,0010.325,00365.909
29 de fev. de 202410.330,0010.400,0010.255,0010.325,0010.325,00698.606
28 de fev. de 202410.385,0010.395,0010.145,0010.270,0010.270,00491.964
27 de fev. de 202410.510,0010.540,0010.270,0010.400,0010.400,00103.964
26 de fev. de 202410.435,0010.510,0010.335,0010.475,0010.475,00170.561
23 de fev. de 202410.535,0010.535,0010.390,0010.455,0010.455,0068.908
22 de fev. de 202410.395,0010.460,0010.295,0010.430,0010.430,00117.104
21 de fev. de 202410.435,0010.465,0010.300,0010.370,0010.370,0091.765
20 de fev. de 202410.410,0010.542,5410.372,5510.395,0010.395,00109.809
19 de fev. de 202410.435,0010.455,0010.300,0010.425,0010.425,0079.061
16 de fev. de 202410.260,0010.455,0010.260,0010.455,0010.455,00105.590
15 de fev. de 202410.335,0010.395,0010.225,0010.235,0010.235,0058.152
14 de fev. de 20249.946,0010.170,009.946,0010.160,0010.160,00111.816
13 de fev. de 202410.105,0010.146,179.780,009.996,009.996,00115.663
12 de fev. de 202410.255,0010.345,0010.135,0010.160,0010.160,00110.034
09 de fev. de 202410.120,0010.190,0010.110,0010.155,0010.155,0085.747
08 de fev. de 20249.918,0010.175,009.918,0010.095,0010.095,00109.767
07 de fev. de 20249.850,009.988,009.850,009.976,009.976,0091.591
06 de fev. de 20249.792,009.908,009.754,009.892,009.892,0079.522
05 de fev. de 20249.894,009.940,009.712,009.766,009.766,00204.732
02 de fev. de 202410.095,0010.190,009.950,009.950,009.950,0095.630
01 de fev. de 20249.952,0010.100,009.912,0010.045,0010.045,00126.376
31 de jan. de 202410.095,0010.115,009.966,0010.005,0010.005,00182.922
30 de jan. de 202410.015,0010.060,009.920,009.988,009.988,00148.677
29 de jan. de 20249.948,0010.000,009.830,009.942,009.942,00143.332
26 de jan. de 20249.684,0010.005,009.658,009.970,009.970,00429.184
25 de jan. de 20249.636,009.672,009.586,009.622,009.622,00326.640
24 de jan. de 20249.764,009.896,009.680,009.680,009.680,00128.789
23 de jan. de 202410.000,0010.040,009.748,009.748,009.748,00125.351
22 de jan. de 20249.764,009.844,009.646,009.724,009.724,00110.975
19 de jan. de 20249.764,009.836,009.616,009.624,009.624,0098.549
18 de jan. de 20249.754,009.794,009.680,009.696,009.696,00184.321
17 de jan. de 20249.672,009.850,009.630,009.740,009.740,00197.234
16 de jan. de 20249.774,009.914,009.702,009.914,009.914,00248.080
15 de jan. de 20249.930,009.994,009.804,009.830,009.830,0079.136
12 de jan. de 20249.830,0010.055,009.797,989.996,009.996,00168.822
11 de jan. de 20249.826,0010.067,659.740,009.740,009.740,00181.281
10 de jan. de 20249.930,009.996,009.884,009.996,009.996,0081.222
09 de jan. de 20249.956,009.956,009.806,009.920,009.920,00180.701
08 de jan. de 20249.804,009.940,009.708,009.886,009.886,0068.897
05 de jan. de 20249.892,009.892,009.636,009.800,009.800,0097.091
04 de jan. de 20249.802,009.922,009.698,009.856,009.856,00103.179
03 de jan. de 202410.085,0010.155,009.824,009.846,009.846,00133.666
02 de jan. de 202410.560,0010.560,0010.145,0010.215,0010.215,00245.365
29 de dez. de 202310.530,0010.585,0010.500,0010.505,0010.505,0041.873
28 de dez. de 202310.600,0010.630,0010.465,0010.510,0010.510,0069.087
27 de dez. de 202310.430,0010.570,0010.300,0010.535,0010.535,0082.112
22 de dez. de 202310.420,0010.460,0010.330,0010.365,0010.365,0025.025
21 de dez. de 202310.420,0010.545,0010.385,0010.495,0010.495,0087.743
20 de dez. de 202310.450,0010.545,0010.275,0010.475,0010.475,00859.200
19 de dez. de 202310.130,0010.370,0010.130,0010.340,0010.340,00478.442
18 de dez. de 202310.180,0010.365,0010.050,0010.110,0010.110,00154.874
15 de dez. de 202310.080,0010.305,009.936,0010.300,0010.300,00464.657
14 de dez. de 20239.682,0010.075,009.640,0010.035,0010.035,00197.912
13 de dez. de 20239.568,009.593,009.480,009.484,009.484,0086.330
12 de dez. de 20239.698,009.712,009.520,009.522,009.522,00135.705
11 de dez. de 20239.480,009.606,009.432,009.606,009.606,0095.343
08 de dez. de 20239.410,009.562,009.334,009.478,009.478,00102.474
07 de dez. de 20239.388,009.432,009.324,009.392,009.392,00163.782
06 de dez. de 20239.202,009.484,009.196,009.446,009.446,00132.606
05 de dez. de 20239.168,009.276,009.156,009.262,009.262,00152.326
04 de dez. de 20239.250,009.350,009.174,009.224,009.224,00148.730
01 de dez. de 20239.220,009.278,009.166,009.278,009.278,00131.995
30 de nov. de 20239.176,009.298,009.080,009.248,009.248,00386.459
29 de nov. de 20239.156,009.250,009.134,009.176,009.176,00112.213
28 de nov. de 20239.162,009.250,009.056,009.154,009.154,00199.990
27 de nov. de 20239.170,009.296,009.162,009.202,009.202,0094.514
24 de nov. de 20239.130,009.218,009.070,009.192,009.192,0083.873
23 de nov. de 20239.086,009.160,009.062,009.138,009.138,0083.871
22 de nov. de 20239.108,009.190,009.034,009.098,009.098,00116.219
21 de nov. de 20239.170,009.232,009.125,509.128,009.128,00172.647
20 de nov. de 20239.016,009.200,008.934,009.190,009.190,00217.656
17 de nov. de 20238.790,009.004,008.776,008.940,008.940,00160.492
16 de nov. de 20238.742,009.168,008.570,008.798,008.798,00415.511
15 de nov. de 20238.934,009.176,008.868,008.938,008.938,00245.793
14 de nov. de 20238.586,008.908,008.532,008.828,008.828,00249.146
13 de nov. de 20238.570,008.592,008.452,008.542,008.542,00126.110
10 de nov. de 20238.606,008.642,008.468,008.536,008.536,00184.025
09 de nov. de 20238.398,008.760,008.398,008.760,008.760,00152.122
08 de nov. de 20238.334,008.448,008.314,008.424,008.424,00241.149
07 de nov. de 20238.342,008.448,008.330,008.378,008.378,00130.597
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...