Mercados españoles abiertos en 6 hrs 57 min

Yellow Cake plc (YCA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
698,00+14,00 (+2,05%)
Al cierre: 05:07PM BST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024675,00698,00675,00698,00698,00744.375
16 may 2024674,50685,00660,50684,00684,00838.893
15 may 2024683,00688,50671,00671,00671,00583.703
14 may 2024679,50692,00678,00685,00685,00606.708
13 may 2024681,50690,00672,50680,50680,50555.510
10 may 2024695,00715,00685,50690,00690,00683.266
09 may 2024677,00697,50677,00697,50697,50885.528
08 may 2024682,00687,50676,50677,00677,00600.309
07 may 2024682,50685,50672,50684,00684,00550.291
03 may 2024686,00686,00667,00667,00667,00620.885
02 may 2024667,50689,00656,50686,50686,50865.776
01 may 2024662,00681,00661,00670,00670,00979.961
30 abr 2024657,00670,00641,00644,00644,00662.399
29 abr 2024635,00673,01635,00650,50650,501.609.685
26 abr 2024617,00633,50613,00630,50630,50551.666
25 abr 2024623,00626,00611,00616,50616,50373.450
24 abr 2024627,50640,50624,45626,00626,00507.014
23 abr 2024625,00627,50614,50626,00626,00619.814
22 abr 2024624,00627,50612,00622,00622,00568.336
19 abr 2024620,00623,50611,00622,00622,00371.489
18 abr 2024622,00625,50610,00625,50625,50569.453
17 abr 2024609,00627,50607,00617,50617,501.003.199
16 abr 2024630,00630,00602,50605,50605,501.627.443
15 abr 2024664,00670,00633,00642,50642,501.506.092
12 abr 2024645,00671,50641,75670,00670,002.081.876
11 abr 2024627,00645,50625,75638,50638,501.327.902
10 abr 2024620,50627,00605,00623,00623,00799.575
09 abr 2024635,00639,00615,50621,50621,501.038.478
08 abr 2024635,00639,00626,00631,50631,50786.307
05 abr 2024620,00635,50610,50634,50634,50975.615
04 abr 2024648,00635,00621,56624,00624,001.407.254
03 abr 2024626,50647,50626,00644,50644,501.235.340
02 abr 2024616,50643,50616,00629,50629,501.692.105
28 mar 2024603,00609,50595,00602,00602,001.619.119
27 mar 2024601,00606,50599,27603,50603,50528.719
26 mar 2024610,00612,00602,00606,00606,00521.799
25 mar 2024621,00623,58609,00612,00612,00494.861
22 mar 2024622,00629,50613,00617,00617,00799.582
21 mar 2024614,00625,00606,50622,50622,501.275.758
20 mar 2024607,00611,50595,00598,00598,00718.623
19 mar 2024607,00616,50605,00607,00607,001.142.730
18 mar 2024599,50618,50597,50613,00613,001.119.322
15 mar 2024584,00599,70584,00593,50593,502.619.786
14 mar 2024595,50596,50571,00582,50582,502.567.709
13 mar 2024610,00615,50602,50609,50609,50970.017
12 mar 2024605,50620,00604,50614,00614,00886.110
11 mar 2024628,00629,00600,00606,00606,001.220.979
08 mar 2024633,00638,00625,00629,00629,00850.258
07 mar 2024621,00632,00611,00623,50623,50795.857
06 mar 2024616,00625,00609,50620,50620,501.059.950
05 mar 2024630,00640,00616,50616,50616,501.000.536
04 mar 2024628,50644,50626,88631,50631,501.232.103
01 mar 2024615,00629,50612,50626,00626,001.065.331
29 feb 2024623,00626,00611,50615,00615,001.232.362
28 feb 2024633,50637,50614,00626,50626,50832.342
27 feb 2024624,00636,00611,00633,00633,001.620.160
26 feb 2024632,00638,04610,00616,50616,502.820.162
23 feb 2024641,00645,00628,00630,50630,502.106.746
22 feb 2024672,00674,00648,00652,00652,001.316.820
21 feb 2024661,00664,50631,00661,50661,502.234.204
20 feb 2024687,50688,50664,00664,00664,002.411.018
19 feb 2024695,00696,50683,00686,00686,00612.029
16 feb 2024694,00699,50689,47692,00692,00593.488
15 feb 2024700,00701,50690,50696,00696,00642.013
14 feb 2024689,00702,50685,00702,00702,00860.037
13 feb 2024691,00705,50689,50690,00690,001.223.074
12 feb 2024689,00694,50672,50688,00688,001.264.516
09 feb 2024701,00701,00666,00684,50684,502.064.749
08 feb 2024728,00730,50685,50690,00690,002.956.020
07 feb 2024728,00734,00715,50729,00729,00830.401
06 feb 2024735,00738,00724,00728,50728,50913.327
05 feb 2024737,00739,00722,00731,00731,002.348.968
02 feb 2024741,50749,50726,50732,00732,002.153.118
01 feb 2024696,00740,50696,00730,00730,002.355.933
31 ene 2024688,00717,50683,00695,50695,503.367.386
30 ene 2024687,50693,50674,50688,50688,502.833.674
29 ene 2024676,00685,12671,34678,50678,502.235.302
26 ene 2024699,50701,00676,00678,50678,502.553.465
25 ene 2024719,50720,00692,50705,00705,002.056.508
24 ene 2024720,00728,00716,55728,00728,001.152.155
23 ene 2024713,00721,00706,50714,00714,001.470.792
22 ene 2024735,00735,50713,00713,00713,001.001.544
19 ene 2024730,00733,26720,50724,50724,504.979.351
18 ene 2024725,50734,07721,00730,00730,001.284.793
17 ene 2024739,00743,00721,00729,50729,502.172.033
16 ene 2024735,00745,58723,50744,50744,502.390.905
15 ene 2024724,00734,00711,50728,50728,503.462.768
12 ene 2024672,00704,00672,00696,50696,503.839.299
11 ene 2024666,50668,50657,00658,50658,501.262.981
10 ene 2024645,50672,00645,50668,50668,502.093.078
09 ene 2024625,00642,50626,00642,50642,502.202.914
08 ene 2024617,00635,00617,00621,50621,501.659.896
05 ene 2024619,00621,50610,00617,00617,00869.747
04 ene 2024630,00632,66607,00621,00621,001.832.799
03 ene 2024631,50636,00615,00636,00636,001.857.876
02 ene 2024619,00639,00619,00633,50633,501.615.581
29 dic 2023622,50623,00615,50618,50618,50417.678
28 dic 2023622,00626,00612,75619,00619,00171.972
27 dic 2023616,00624,00611,50624,00624,00961.057
22 dic 2023612,00615,00608,00614,00614,00419.790
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...