Mercado fechado

Standard Chartered PLC (STANL.XC)

Cboe UK - Cboe UK Preço em Tempo Real. Moeda em GBp (0.01 GBP).
Adicionar à lista
725,00-7,80 (-1,06%)
No fechamento: 04:29PM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024734,20734,20712,00725,00725,00787.985
13 de jun. de 2024739,20742,60727,30732,80732,80888.221
12 de jun. de 2024730,00744,20730,00741,80741,80894.257
11 de jun. de 2024755,80756,60719,80722,40722,401.818.646
10 de jun. de 2024744,40753,30741,40751,00751,00746.294
07 de jun. de 2024745,20752,20736,40745,40745,40801.090
06 de jun. de 2024742,80747,40740,00744,20744,201.125.710
05 de jun. de 2024739,00747,00728,60742,20742,20763.512
04 de jun. de 2024773,20773,20738,20738,60738,601.798.325
03 de jun. de 2024786,00788,40776,40777,40777,40459.121
31 de mai. de 2024784,00784,20775,60778,40778,40661.586
30 de mai. de 2024762,60788,20762,20780,60780,60877.262
29 de mai. de 2024769,60774,40769,60771,00771,00613.956
28 de mai. de 2024775,40780,60770,00772,60772,60504.413
24 de mai. de 2024765,80778,40763,60776,80776,80617.818
23 de mai. de 2024765,20778,80765,00775,80775,801.021.815
22 de mai. de 2024775,20779,20769,60771,60771,60625.878
21 de mai. de 2024772,40778,40770,00775,20775,20901.689
20 de mai. de 2024781,60789,00780,80784,60784,60573.097
17 de mai. de 2024783,60787,20781,80782,20782,20520.876
16 de mai. de 2024772,80795,80772,80788,40788,401.170.643
15 de mai. de 2024780,00780,70770,80772,60772,601.029.608
14 de mai. de 2024770,40781,40770,40777,20777,20621.070
13 de mai. de 2024768,80780,60768,00777,20777,201.273.005
10 de mai. de 2024755,20777,40755,20775,50775,502.064.728
09 de mai. de 2024760,40760,40750,20754,00754,002.139.081
08 de mai. de 2024753,80760,80749,00752,00752,001.977.104
07 de mai. de 2024762,60763,20746,60750,00750,002.370.965
03 de mai. de 2024754,40767,20747,80751,00751,002.343.510
02 de mai. de 2024742,20761,60729,20755,10755,107.371.491
01 de mai. de 2024690,80701,80690,40695,20695,201.029.436
30 de abr. de 2024689,80699,80686,60689,20689,201.221.664
29 de abr. de 2024690,80691,40678,20683,00683,00804.380
26 de abr. de 2024690,60692,40680,60682,80682,801.022.424
25 de abr. de 2024680,80690,40679,20683,80683,80847.759
24 de abr. de 2024681,00684,10676,60678,40678,40725.897
23 de abr. de 2024677,60685,60676,00681,00681,00979.115
22 de abr. de 2024665,40673,00659,40671,40671,401.209.800
19 de abr. de 2024652,40667,60651,20664,60664,60880.909
18 de abr. de 2024652,80664,20652,80660,30660,30830.805
17 de abr. de 2024637,80652,00637,60645,10645,101.212.807
16 de abr. de 2024650,80653,00637,80637,80637,801.110.617
15 de abr. de 2024662,90671,80662,60664,00664,00766.599
12 de abr. de 2024670,80679,80661,60662,60662,601.275.985
11 de abr. de 2024686,60690,00657,40664,60664,601.414.485
10 de abr. de 2024677,80686,60675,40680,20680,20917.265
09 de abr. de 2024697,00698,00673,60673,80673,801.225.896
08 de abr. de 2024698,20702,60691,00699,90699,90642.519
05 de abr. de 2024692,60706,00690,10696,40696,401.189.515
04 de abr. de 2024697,00713,00696,20701,80701,801.206.472
03 de abr. de 2024680,20693,50677,00691,20691,20578.669
02 de abr. de 2024677,80683,20668,90676,40676,40687.310
28 de mar. de 2024680,40683,40670,40670,50670,50730.968
27 de mar. de 2024692,40694,60677,40678,90678,90902.554
26 de mar. de 2024675,60697,40675,00696,40696,401.461.618
25 de mar. de 2024671,80679,60669,40675,40675,40620.664
22 de mar. de 2024675,20679,20669,00671,50671,501.091.460
21 de mar. de 2024659,00682,80659,00675,80675,801.570.464
20 de mar. de 2024654,40660,00644,20657,20657,20636.459
19 de mar. de 2024647,90659,00646,20656,80656,80990.085
18 de mar. de 2024654,20654,20644,60650,10650,10713.907
15 de mar. de 2024646,60659,60644,60654,80654,801.728.331
14 de mar. de 2024648,60657,70644,00646,60646,602.041.796
13 de mar. de 2024667,40670,60650,70655,80655,802.272.930
12 de mar. de 2024666,20678,80666,00669,80669,801.863.960
11 de mar. de 2024652,60661,80650,80659,40659,401.845.564
08 de mar. de 2024662,80666,80657,40658,90658,901.345.099
07 de mar. de 2024663,20673,40661,20666,40666,401.043.913
07 de mar. de 202421 Dividendo
06 de mar. de 2024680,80690,60677,20679,60658,601.707.408
05 de mar. de 2024674,80715,80670,10688,60667,323.466.530
04 de mar. de 2024689,40691,00678,20685,20664,031.750.985
01 de mar. de 2024663,20700,40663,20694,60673,142.451.732
29 de fev. de 2024645,20669,60645,00669,00648,331.715.877
28 de fev. de 2024641,00648,40636,80647,40627,401.702.856
27 de fev. de 2024637,40650,20636,00644,20624,291.720.708
26 de fev. de 2024634,80654,60634,80636,00616,351.288.708
23 de fev. de 2024631,00667,80630,40640,40620,612.755.832
22 de fev. de 2024605,90612,00596,20606,00587,271.149.239
21 de fev. de 2024600,60604,00589,80598,80580,301.695.612
20 de fev. de 2024596,80602,60594,00599,80581,27970.314
19 de fev. de 2024596,40602,80591,40601,00582,43937.605
16 de fev. de 2024591,50599,20591,40595,40577,001.420.790
15 de fev. de 2024582,20584,80578,20580,40562,47699.260
14 de fev. de 2024582,40582,80573,00576,40558,59957.965
13 de fev. de 2024582,40584,10573,90577,60559,75825.610
12 de fev. de 2024572,20584,00572,20579,20561,301.391.580
09 de fev. de 2024580,80582,80573,80574,80557,04824.736
08 de fev. de 2024593,00594,40580,20580,20562,27657.534
07 de fev. de 2024597,20603,00591,80595,00576,61835.879
06 de fev. de 2024598,00604,10595,80598,00579,52748.235
05 de fev. de 2024599,40602,00589,60591,60573,32719.242
02 de fev. de 2024601,10605,00592,90596,80578,36559.287
01 de fev. de 2024595,20603,80591,60595,20576,811.041.932
31 de jan. de 2024599,80605,00594,60598,80580,30719.323
30 de jan. de 2024599,00609,20597,40604,80586,11942.818
29 de jan. de 2024605,20609,80600,30602,20583,59637.509
26 de jan. de 2024595,70607,20595,00606,50587,761.612.925
25 de jan. de 2024604,60605,20588,70590,40572,16855.362
24 de jan. de 2024612,20623,00603,70610,20591,341.472.131
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...