Mercado abrirá em 37 mins

Victrex plc (VCT.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
1.268,00-14,00 (-1,09%)
A partir de 12:35PM BST. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 20241.264,001.280,001.251,631.268,001.268,007.993
15 de abr. de 20241.286,001.296,001.272,001.282,001.282,0063.601
12 de abr. de 20241.348,001.348,001.288,001.290,001.290,00119.530
11 de abr. de 20241.352,001.352,001.313,301.316,001.316,00145.232
10 de abr. de 20241.304,001.332,001.288,001.320,001.320,00268.084
09 de abr. de 20241.302,001.310,741.290,001.290,001.290,0097.302
08 de abr. de 20241.294,001.314,001.276,001.306,001.306,00123.942
05 de abr. de 20241.298,001.316,001.296,001.296,001.296,00155.692
04 de abr. de 20241.300,001.331,061.294,881.330,001.330,00161.777
03 de abr. de 20241.296,001.317,881.274,001.294,001.294,00178.295
02 de abr. de 20241.280,001.322,001.276,001.296,001.296,00148.267
28 de mar. de 20241.270,001.299,001.259,001.299,001.299,00200.910
27 de mar. de 20241.250,001.273,001.239,001.273,001.273,00307.332
26 de mar. de 20241.233,001.275,001.222,001.246,001.246,0093.278
25 de mar. de 20241.269,001.277,001.245,001.246,001.246,00116.844
22 de mar. de 20241.293,001.293,001.263,001.280,001.280,00137.080
21 de mar. de 20241.288,001.300,001.272,001.281,001.281,00126.256
20 de mar. de 20241.245,001.267,001.245,001.266,001.266,0082.615
19 de mar. de 20241.254,001.263,001.251,001.252,001.252,00100.211
18 de mar. de 20241.252,001.267,001.238,001.259,001.259,00116.772
15 de mar. de 20241.297,001.297,001.251,001.252,001.252,00271.824
14 de mar. de 20241.295,001.295,001.267,001.267,001.267,00130.284
13 de mar. de 20241.273,001.305,001.273,001.295,001.295,00131.602
12 de mar. de 20241.300,001.313,001.295,001.299,001.299,0073.551
11 de mar. de 20241.295,001.300,001.273,001.297,001.297,0085.502
08 de mar. de 20241.307,001.330,001.287,001.300,001.300,0081.721
07 de mar. de 20241.298,001.317,341.286,001.300,001.300,00200.814
06 de mar. de 20241.292,001.301,001.267,001.290,001.290,00108.467
05 de mar. de 20241.277,001.298,001.257,671.262,001.262,0036.316
04 de mar. de 20241.297,001.308,001.270,001.277,001.277,00492.325
01 de mar. de 20241.235,001.299,201.230,001.297,001.297,00348.989
29 de fev. de 20241.244,001.245,001.211,001.230,001.230,00177.425
28 de fev. de 20241.253,001.254,991.229,001.240,001.240,0064.501
27 de fev. de 20241.260,001.272,001.258,001.260,001.260,00209.117
26 de fev. de 20241.275,001.287,681.255,001.276,001.276,00115.623
23 de fev. de 20241.259,001.298,001.259,001.282,001.282,0075.185
22 de fev. de 20241.327,001.339,001.278,001.280,001.280,00109.302
21 de fev. de 20241.351,001.351,001.315,001.321,001.321,00244.411
20 de fev. de 20241.312,001.349,001.308,001.349,001.349,0093.476
19 de fev. de 20241.348,001.390,001.334,001.334,001.334,0032.432
16 de fev. de 20241.344,001.381,001.344,001.350,001.350,0068.338
15 de fev. de 20241.372,001.384,001.364,001.372,001.372,00234.104
14 de fev. de 20241.366,001.371,001.341,001.363,001.363,00158.624
13 de fev. de 20241.370,001.379,001.342,001.348,001.348,00223.783
12 de fev. de 20241.353,001.380,001.352,001.376,001.376,00175.284
09 de fev. de 20241.182,001.384,091.152,001.355,001.355,00237.046
08 de fev. de 20241.355,001.409,711.336,001.344,001.344,001.243.120
07 de fev. de 20241.339,001.408,361.339,001.355,001.355,0073.461
06 de fev. de 20241.326,001.413,051.326,001.372,001.372,00104.716
05 de fev. de 20241.349,001.364,001.339,001.339,001.339,0067.314
02 de fev. de 20241.402,001.416,101.354,001.354,001.354,00181.191
01 de fev. de 20241.366,001.415,661.352,001.370,001.370,00150.156
31 de jan. de 20241.329,001.406,451.313,001.363,001.363,00267.946
30 de jan. de 20241.360,001.396,001.360,001.362,001.362,0091.278
29 de jan. de 20241.397,001.401,141.352,001.393,001.393,00482.331
26 de jan. de 20241.323,001.406,141.323,001.392,001.392,00154.321
25 de jan. de 20241.331,001.375,161.303,001.330,001.330,00143.180
25 de jan. de 202446.14 Dividendo
24 de jan. de 20241.364,001.371,001.327,001.360,001.313,86257.804
23 de jan. de 20241.372,001.407,991.360,001.363,001.316,76259.185
22 de jan. de 20241.373,001.400,001.352,001.392,001.344,7748.087
19 de jan. de 20241.374,001.388,001.357,001.357,001.310,9651.964
18 de jan. de 20241.363,001.386,001.347,001.369,001.322,55112.592
17 de jan. de 20241.405,001.405,001.362,001.368,001.321,5986.523
16 de jan. de 20241.400,001.418,001.392,001.401,001.353,47229.051
15 de jan. de 20241.405,001.412,001.393,921.409,001.361,2067.204
12 de jan. de 20241.415,001.433,001.404,001.415,001.366,9994.138
11 de jan. de 20241.442,001.452,001.411,001.411,001.363,1398.120
10 de jan. de 20241.464,001.468,001.433,001.434,001.385,3590.793
09 de jan. de 20241.533,001.533,001.469,001.469,001.419,1652.691
08 de jan. de 20241.498,001.511,001.464,001.502,001.451,0455.960
05 de jan. de 20241.500,001.522,141.485,001.499,001.448,14108.940
04 de jan. de 20241.544,001.544,001.500,001.513,001.461,6733.588
03 de jan. de 20241.519,001.545,001.492,001.512,001.460,70120.713
02 de jan. de 20241.525,001.542,001.500,001.521,001.469,4092.805
29 de dez. de 20231.505,001.544,001.505,001.522,001.470,3629.930
28 de dez. de 20231.501,001.553,001.501,001.534,001.481,9649.784
27 de dez. de 20231.572,001.575,001.535,001.536,001.483,8932.121
22 de dez. de 20231.516,001.549,001.481,001.548,001.495,4834.400
21 de dez. de 20231.511,001.521,001.467,001.515,001.463,6061.982
20 de dez. de 20231.522,001.522,001.496,541.509,001.457,8096.637
19 de dez. de 20231.506,001.522,001.495,001.504,001.452,97205.759
18 de dez. de 20231.522,001.539,001.487,001.508,001.456,84108.199
15 de dez. de 20231.539,001.555,001.513,091.521,001.469,40148.115
14 de dez. de 20231.475,001.534,001.475,001.522,001.470,36132.493
13 de dez. de 20231.458,001.473,001.454,001.454,001.404,6793.456
12 de dez. de 20231.490,001.502,791.458,721.465,001.415,3069.120
11 de dez. de 20231.507,001.507,001.466,001.479,001.428,8282.505
08 de dez. de 20231.448,001.475,001.425,001.475,001.424,96134.405
07 de dez. de 20231.457,001.457,001.402,691.420,001.371,82140.205
06 de dez. de 20231.409,001.449,001.395,001.438,001.389,21116.680
05 de dez. de 20231.455,001.455,001.364,001.419,001.370,86168.682
04 de dez. de 20231.465,001.485,001.449,001.449,001.399,84139.903
01 de dez. de 20231.432,001.483,001.431,001.463,001.413,3795.587
30 de nov. de 20231.504,001.504,001.463,001.463,001.413,37189.777
29 de nov. de 20231.469,001.522,001.468,001.485,001.434,62150.601
28 de nov. de 20231.486,001.507,001.486,001.505,001.453,9440.838
27 de nov. de 20231.506,001.523,001.486,001.505,001.453,9449.685
24 de nov. de 20231.540,001.540,001.503,001.515,001.463,6051.935
23 de nov. de 20231.489,001.521,001.489,001.515,001.463,6039.903
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...