Mercado abrirá em 3 h 57 min

United Utilities Group PLC (UU.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
1.033,50+3,50 (+0,34%)
A partir de 09:48AM BST. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20241.030,501.036,001.029,501.033,501.033,5053.661
25 de abr. de 20241.038,001.047,001.020,001.030,001.030,001.254.026
24 de abr. de 20241.039,501.040,501.031,881.037,501.037,501.746.839
23 de abr. de 20241.053,001.057,001.035,001.042,501.042,501.039.226
22 de abr. de 20241.041,001.056,501.041,001.046,501.046,502.453.915
19 de abr. de 20241.020,001.034,501.015,851.034,001.034,004.518.806
18 de abr. de 20241.008,501.018,501.007,501.018,501.018,502.385.639
17 de abr. de 2024996,001.011,50991,401.002,501.002,501.231.975
16 de abr. de 2024998,401.017,50991,201.001,001.001,001.952.923
15 de abr. de 20241.013,001.017,501.000,501.006,501.006,50861.325
12 de abr. de 20241.001,501.022,00998,001.014,501.014,501.523.284
11 de abr. de 2024999,001.010,00992,00994,40994,402.281.602
10 de abr. de 20241.016,501.021,00990,40997,80997,807.805.516
09 de abr. de 20241.013,501.017,501.004,001.012,001.012,001.566.193
08 de abr. de 20241.023,001.026,001.003,501.011,501.011,502.725.576
05 de abr. de 20241.037,501.041,501.019,001.023,501.023,502.176.430
04 de abr. de 20241.035,501.049,001.034,001.044,001.044,002.870.505
03 de abr. de 20241.036,501.045,001.028,501.035,001.035,001.913.977
02 de abr. de 20241.030,501.043,501.020,001.041,001.041,002.068.034
28 de mar. de 20241.047,501.050,001.023,501.029,001.029,001.751.577
27 de mar. de 20241.042,501.045,501.022,001.045,501.045,503.516.107
26 de mar. de 20241.050,501.058,001.040,001.041,501.041,501.933.757
25 de mar. de 20241.051,501.057,091.048,501.052,001.052,001.056.440
22 de mar. de 20241.053,501.062,101.052,001.053,001.053,001.437.279
21 de mar. de 20241.054,001.061,001.041,501.049,501.049,502.345.629
20 de mar. de 20241.027,001.049,001.025,001.049,001.049,001.603.190
19 de mar. de 20241.023,001.029,501.016,001.026,501.026,501.377.511
18 de mar. de 20241.056,001.056,001.020,501.026,501.026,501.987.994
15 de mar. de 20241.055,001.066,501.055,001.058,501.058,506.636.751
14 de mar. de 20241.058,501.065,501.047,501.055,001.055,001.323.749
13 de mar. de 20241.046,001.064,501.046,001.057,501.057,502.831.981
12 de mar. de 20241.060,501.070,001.041,001.041,001.041,002.563.694
11 de mar. de 20241.054,501.060,501.048,001.054,501.054,50880.200
08 de mar. de 20241.053,501.059,001.043,501.057,001.057,001.431.125
07 de mar. de 20241.030,001.062,501.024,001.054,001.054,002.805.000
06 de mar. de 20241.020,501.038,001.016,001.033,001.033,003.339.734
05 de mar. de 20241.018,501.025,501.014,501.023,001.023,001.203.411
04 de mar. de 20241.016,001.023,501.010,001.017,001.017,001.494.714
01 de mar. de 20241.020,001.027,001.006,001.017,501.017,502.689.163
29 de fev. de 20241.034,501.043,001.025,001.025,001.025,006.003.329
28 de fev. de 20241.034,001.037,001.017,501.027,001.027,001.570.438
27 de fev. de 20241.023,501.033,501.020,501.032,001.032,001.201.414
26 de fev. de 20241.033,501.034,501.019,501.023,501.023,501.779.715
23 de fev. de 20241.042,501.048,501.030,501.034,501.034,501.538.323
22 de fev. de 20241.054,501.056,001.038,001.042,001.042,001.485.252
21 de fev. de 20241.060,001.061,001.046,001.052,001.052,00910.915
20 de fev. de 20241.043,501.055,501.032,001.054,001.054,002.182.360
19 de fev. de 20241.046,001.049,501.035,501.041,501.041,50929.929
16 de fev. de 20241.042,501.048,001.033,001.043,001.043,001.048.112
15 de fev. de 20241.025,501.048,501.021,501.040,501.040,501.461.379
14 de fev. de 20241.032,001.041,001.012,501.023,001.023,003.058.310
13 de fev. de 20241.034,001.042,001.023,001.026,501.026,501.876.768
12 de fev. de 20241.017,501.037,001.016,501.032,001.032,002.295.763
09 de fev. de 20241.023,501.027,501.016,001.016,501.016,502.037.341
08 de fev. de 20241.043,501.051,001.025,501.025,501.025,501.816.118
07 de fev. de 20241.049,501.056,001.042,501.044,501.044,503.653.853
06 de fev. de 20241.048,001.053,501.026,501.049,001.049,002.032.299
05 de fev. de 20241.055,001.064,001.042,501.049,501.049,502.437.992
02 de fev. de 20241.072,001.084,001.057,001.057,001.057,004.199.479
01 de fev. de 20241.061,001.075,531.060,001.062,501.062,503.699.376
31 de jan. de 20241.055,501.068,501.050,501.066,501.066,503.155.538
30 de jan. de 20241.049,501.061,501.044,501.057,501.057,501.368.098
29 de jan. de 20241.054,001.058,001.047,501.050,001.050,00940.892
26 de jan. de 20241.027,001.057,501.026,501.057,501.057,501.735.285
25 de jan. de 20241.026,501.031,501.018,501.026,001.026,001.121.328
24 de jan. de 20241.043,501.047,501.030,501.031,501.031,50953.674
23 de jan. de 20241.041,001.041,001.028,101.035,001.035,001.625.751
22 de jan. de 20241.015,501.040,501.015,501.036,501.036,501.431.182
19 de jan. de 20241.021,001.027,501.013,501.017,001.017,003.277.635
18 de jan. de 20241.028,001.029,001.013,501.020,501.020,501.555.220
17 de jan. de 20241.047,001.048,001.014,001.029,501.029,501.747.437
16 de jan. de 20241.052,501.062,001.047,001.057,501.057,501.990.260
15 de jan. de 20241.056,501.061,501.045,501.051,001.051,001.018.858
12 de jan. de 20241.037,001.050,501.035,501.049,501.049,501.157.802
11 de jan. de 20241.061,501.063,501.032,001.033,001.033,001.963.787
10 de jan. de 20241.051,001.056,001.039,001.054,001.054,001.919.121
09 de jan. de 20241.047,001.059,501.041,771.054,501.054,502.241.307
08 de jan. de 20241.056,001.057,501.041,001.045,501.045,501.044.066
05 de jan. de 20241.057,001.064,501.044,501.057,501.057,501.320.723
04 de jan. de 20241.055,001.063,501.047,501.063,501.063,501.250.868
03 de jan. de 20241.042,501.054,001.040,001.054,001.054,001.300.381
02 de jan. de 20241.058,501.065,001.042,001.044,001.044,001.220.155
29 de dez. de 20231.064,001.067,001.057,001.059,501.059,50510.883
28 de dez. de 20231.069,501.071,501.057,501.059,001.059,00508.225
27 de dez. de 20231.071,501.079,501.063,001.063,001.063,001.041.431
22 de dez. de 20231.067,501.077,001.062,501.070,501.070,50775.440
21 de dez. de 20231.080,001.084,501.067,501.068,001.068,002.690.425
21 de dez. de 202316.59 Dividendo
20 de dez. de 20231.100,501.108,501.092,001.100,501.083,912.279.990
19 de dez. de 20231.084,501.097,001.071,501.092,001.075,541.817.727
18 de dez. de 20231.091,001.102,001.075,271.078,001.061,752.059.910
15 de dez. de 20231.104,501.113,001.087,501.092,001.075,543.952.429
14 de dez. de 20231.131,001.139,501.109,501.112,001.095,241.489.164
13 de dez. de 20231.100,501.116,501.092,501.110,001.093,272.353.638
12 de dez. de 20231.109,001.109,001.094,001.099,501.082,931.841.828
11 de dez. de 20231.108,001.112,501.093,001.107,501.090,802.103.065
08 de dez. de 20231.108,501.116,501.098,501.109,501.092,773.086.565
07 de dez. de 20231.100,501.115,501.089,501.105,501.088,831.933.503
06 de dez. de 20231.089,501.098,001.078,001.096,501.079,973.116.802
05 de dez. de 20231.067,501.092,501.062,001.085,001.068,641.853.188
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...