Mercado abrirá em 9 h 58 min

TruFin plc (TRU.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
78,00-2,00 (-2,50%)
No fechamento: 04:35PM BST
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 202480,0082,0078,0078,0078,0036.368
15 de mai. de 202480,0080,4078,0080,0080,00185.260
14 de mai. de 202478,5081,4075,5080,0080,00121.412
13 de mai. de 202477,0082,0076,2077,0077,00405.445
10 de mai. de 202473,0075,0072,3673,5073,5063.578
09 de mai. de 202473,0073,4572,0073,0073,00160.819
08 de mai. de 202473,5075,0071,5072,5072,50366.828
07 de mai. de 202471,5074,0071,0073,0073,00379.707
03 de mai. de 202471,5072,0071,0071,5071,5013.091
02 de mai. de 202469,5072,0069,0071,0071,001.721.970
01 de mai. de 202468,5070,0068,0070,0070,0038.117
30 de abr. de 202468,5068,0068,0068,5068,50212
29 de abr. de 202468,5069,0068,0068,5068,50124.198
26 de abr. de 202468,0069,4465,5069,0069,00399.458
25 de abr. de 202468,0066,5066,5066,5066,501
24 de abr. de 202468,0068,0068,0068,0068,003.153
23 de abr. de 202468,0068,0067,0068,0068,00250.561
22 de abr. de 202469,0069,2466,0066,5066,50134.029
19 de abr. de 202469,0069,8068,0069,0069,00259.499
18 de abr. de 202469,0069,8068,5069,0069,0050.884
17 de abr. de 202471,0069,1568,0069,0069,00188.099
16 de abr. de 202471,0069,0069,0071,0071,001.000
15 de abr. de 202471,0071,2067,5071,0071,0095.401
12 de abr. de 202471,0070,1569,5071,0071,0046.544
11 de abr. de 202471,0072,0068,5071,0071,0060.774
10 de abr. de 202471,0071,0070,0071,0071,0077.573
09 de abr. de 202471,0071,0070,0071,0071,0075.046
08 de abr. de 202471,0070,2970,2971,0071,004.000
05 de abr. de 202471,0071,3070,0071,0071,00125.108
04 de abr. de 202471,0072,0072,0071,0071,0011.792
03 de abr. de 202471,0071,4070,0071,0071,00359.900
02 de abr. de 202469,0073,0069,0071,0071,00272.630
28 de mar. de 202469,0070,0068,0069,0069,0041.895
27 de mar. de 202469,0068,7068,0068,5068,5027.664
26 de mar. de 202471,5072,0066,5969,0069,00281.431
25 de mar. de 202468,0070,0067,0069,0069,00251.925
22 de mar. de 202466,5071,0064,0065,5065,5085.820
21 de mar. de 202467,0069,0065,1369,0069,0067.883
20 de mar. de 202465,0069,0065,8869,0069,0016.442
19 de mar. de 202463,5065,0063,9964,5064,50150.485
18 de mar. de 202462,0065,0062,0065,0065,00246.079
15 de mar. de 202460,5061,0060,0060,5060,5021.878
14 de mar. de 202459,0062,0058,0060,5060,50156.548
13 de mar. de 202457,0059,0056,5059,0059,00191.266
12 de mar. de 202455,0058,0054,6557,0057,00381.512
11 de mar. de 202455,0055,5054,9055,0055,00374.143
08 de mar. de 202455,0055,0054,1555,0055,0015.368
07 de mar. de 202455,0055,2754,1055,0055,00213.621
06 de mar. de 202455,5055,7055,0055,0055,00259.573
05 de mar. de 202454,5056,0055,1055,5055,50158.117
04 de mar. de 202451,5056,0052,0055,0055,00667.193
01 de mar. de 202451,5051,5551,0051,5051,5016.150
29 de fev. de 202451,5052,0050,0051,5051,50517
28 de fev. de 202451,5053,0051,0053,0053,0038.974
27 de fev. de 202451,0051,3551,0051,5051,50116.680
26 de fev. de 202451,0052,0050,0051,0051,0013.253
23 de fev. de 202451,0051,4450,3051,0051,0020.668
22 de fev. de 202450,0052,0050,0052,0052,00678.665
21 de fev. de 202450,0048,9048,0048,0048,0072.699
20 de fev. de 202450,0048,0048,0050,0050,002.499
19 de fev. de 202450,0050,0050,0050,0050,00-
16 de fev. de 202450,0048,1148,0050,0050,0080.000
15 de fev. de 202450,0052,0052,0050,0050,001
14 de fev. de 202450,0048,9948,0050,0050,0021.310
13 de fev. de 202450,0052,0048,0052,0052,008.894
12 de fev. de 202450,0049,3048,0050,0050,0010.247
09 de fev. de 202450,0052,0048,0050,5050,50103.254
08 de fev. de 202449,5051,0048,0050,0050,0062.040
07 de fev. de 202448,0048,7547,0048,0048,0066.783
06 de fev. de 202448,5049,0048,0048,0048,00207.594
05 de fev. de 202448,5048,0048,0048,5048,502.713
02 de fev. de 202448,5048,0248,0048,5048,508.917
01 de fev. de 202448,5049,0049,0048,5048,50193
31 de jan. de 202449,0050,0048,0050,0050,0031.304
30 de jan. de 202449,0050,0048,0450,0050,001.605
29 de jan. de 202449,0049,0049,0049,0049,004.820
26 de jan. de 202447,5049,4847,5049,0049,00703.098
25 de jan. de 202447,5048,0047,2647,5047,5015.980
24 de jan. de 202447,0049,0046,5047,5047,5028.781
23 de jan. de 202445,0048,0044,0047,0047,00395.792
22 de jan. de 202446,0044,5043,2045,0045,0044.399
19 de jan. de 202445,5045,0044,0045,0045,00119.853
18 de jan. de 202446,0045,4445,0045,5045,505.092
17 de jan. de 202446,0045,0043,0046,0046,0031.089
16 de jan. de 202446,0045,0045,0046,0046,0083
15 de jan. de 202446,0147,0045,2046,0046,0028.631
12 de jan. de 202448,5047,0046,0046,5046,5015.307
11 de jan. de 202448,5049,8047,0048,5048,508.237
10 de jan. de 202448,5049,8046,0048,5048,5022.833
09 de jan. de 202448,5048,0047,0048,5048,5012.470
08 de jan. de 202448,5047,0047,0048,5048,501.395
05 de jan. de 202448,5050,0046,0048,5048,50138.048
04 de jan. de 202449,0050,0046,6046,6046,6044.398
03 de jan. de 202450,0049,0048,2650,0050,008.891
02 de jan. de 202450,0049,0049,0050,0050,00629
29 de dez. de 202348,5049,0048,0050,0050,0068.189
28 de dez. de 202348,5053,0049,0049,0049,009
27 de dez. de 202348,5049,0049,0049,0049,002.031
22 de dez. de 202348,5048,5648,0048,5048,50142.086
21 de dez. de 202348,5053,0048,0053,0053,0010.175
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...