Mercados españoles cerrados en 4 hrs 48 min

Land Securities Group Plc (LSGOF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,80+0,15 (+1,73%)
Al cierre: 09:30AM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20248,808,808,808,808,80-
24 may 20248,808,808,808,808,80-
23 may 20248,808,808,808,808,80-
22 may 20248,808,808,808,808,80-
21 may 20248,808,808,808,808,80-
20 may 20248,808,808,808,808,80100
17 may 20248,658,658,658,658,65700
16 may 20248,258,258,258,258,25-
15 may 20248,258,258,258,258,25-
14 may 20248,258,258,258,258,25-
13 may 20248,258,258,258,258,25-
10 may 20248,258,258,258,258,25-
09 may 20248,258,258,258,258,25-
08 may 20248,258,258,258,258,25700
07 may 20248,258,258,258,258,25-
06 may 20248,258,258,258,258,25-
03 may 20248,258,258,258,258,25-
02 may 20248,258,258,258,258,25-
01 may 20248,258,258,258,258,25-
30 abr 20248,258,258,258,258,25-
29 abr 20248,258,258,258,258,25-
26 abr 20248,258,258,258,258,25300
25 abr 20248,078,078,078,078,07-
24 abr 20248,078,078,078,078,073100
23 abr 20248,078,078,078,078,071800
22 abr 20247,907,907,907,907,90900
19 abr 20247,957,957,957,957,955000
18 abr 20247,827,827,827,827,821700
17 abr 20248,058,058,058,058,05-
16 abr 20248,058,058,058,058,05-
15 abr 20248,058,058,058,058,05100
12 abr 20248,058,058,058,058,05600
11 abr 20248,098,098,098,098,09-
10 abr 20248,098,098,098,098,09-
09 abr 20248,098,098,098,098,09-
08 abr 20248,098,098,098,098,09-
05 abr 20248,098,098,098,098,09-
04 abr 20248,098,098,098,098,09-
03 abr 20247,958,097,958,098,094500
02 abr 20248,028,028,028,028,02300
01 abr 20248,178,178,178,178,17-
28 mar 20248,258,288,178,178,172500
27 mar 20248,208,208,208,208,20900
26 mar 20248,288,288,288,288,28-
25 mar 20248,288,288,288,288,28-
22 mar 20248,288,288,288,288,281100
21 mar 20248,178,178,178,178,17200
20 mar 20247,827,827,827,827,823200
19 mar 20247,827,827,827,827,829100
18 mar 20248,018,018,018,018,01-
15 mar 20248,018,018,018,018,01-
14 mar 20248,018,018,018,018,01-
13 mar 20248,018,018,018,018,011400
12 mar 20248,018,018,018,018,015700
11 mar 20248,018,018,018,018,01400
08 mar 20247,957,957,957,957,95-
07 mar 20247,957,957,957,957,95-
06 mar 20247,957,957,957,957,95-
05 mar 20247,957,957,957,957,95-
04 mar 20247,957,957,957,957,95100
01 mar 20247,957,957,957,957,955300
29 feb 20247,567,567,567,567,56-
28 feb 20247,567,567,567,567,56400
27 feb 20247,967,967,967,967,96-
26 feb 20247,967,967,967,967,96-
23 feb 20247,967,967,967,967,96-
22 feb 20247,967,967,967,967,961500
22 feb 20240.118 Dividendo
21 feb 20248,088,088,088,087,96-
20 feb 20248,088,088,088,087,96-
16 feb 20248,088,088,088,087,96300
15 feb 20247,777,777,777,777,66-
14 feb 20247,777,777,777,777,66400
13 feb 20247,867,867,867,867,75200
12 feb 20247,977,977,977,977,86-
09 feb 20247,977,977,977,977,8643.700
08 feb 20248,238,238,238,238,10-
07 feb 20248,238,238,238,238,10-
06 feb 20248,238,238,238,238,10-
05 feb 20248,318,318,238,238,105300
02 feb 20248,348,348,348,348,22-
01 feb 20248,348,348,348,348,22300
31 ene 20248,788,788,788,788,65200
30 ene 20248,828,828,828,828,69-
29 ene 20248,828,828,828,828,69-
26 ene 20248,828,828,828,828,69-
25 ene 20248,828,828,828,828,69-
24 ene 20248,828,828,828,828,69-
23 ene 20248,828,828,828,828,69-
22 ene 20248,828,828,828,828,69-
19 ene 20248,828,828,828,828,69-
18 ene 20248,828,828,828,828,69-
17 ene 20248,828,828,828,828,69-
16 ene 20248,828,828,828,828,69-
12 ene 20248,828,828,828,828,694600
11 ene 20248,688,688,688,688,55-
10 ene 20248,688,688,688,688,55-
09 ene 20248,688,688,688,688,55-
08 ene 20248,688,688,688,688,55-
05 ene 20248,918,918,688,688,555200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...