Mercados españoles cerrados en 2 hrs 3 min

AECOM (0H9N.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
93,06-1,11 (-1,18%)
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20240,000,000,0093,0693,06106
30 abr 202493,4793,9593,3693,3693,366
29 abr 202494,4695,0794,1394,1794,17286
26 abr 202493,7394,4493,7394,4494,44113
25 abr 202493,4294,4792,9193,7993,791512
24 abr 202494,4694,4693,6393,6393,63840
23 abr 202492,4794,2392,4794,0394,031042
23 abr 20240.22 Dividendo
22 abr 202494,1694,2392,6993,4493,22200
19 abr 202493,6993,6993,0393,2493,02268
18 abr 202492,9393,9592,8593,9593,73567
17 abr 202494,1494,4292,8892,8892,66271
16 abr 202493,5894,0392,8994,0393,80542
15 abr 202494,8995,2193,3293,3293,10936
12 abr 202495,8295,8293,8093,8093,58965
11 abr 202495,2095,4095,1795,4095,18279
10 abr 202494,4095,5994,3095,4995,272315
09 abr 202497,6697,6696,9497,0096,77836
08 abr 202498,0098,3097,8997,8997,66588
05 abr 202497,0097,5996,8097,5997,36788
04 abr 202498,6998,6998,1098,2498,0181
03 abr 202496,8197,8396,8197,6097,371306
02 abr 202496,7296,8496,7296,8096,57387
28 mar 202498,0998,4698,0998,3098,07364
27 mar 202497,5697,7996,7296,8996,661014
26 mar 202496,2197,2496,0697,2397,00292
25 mar 202497,7198,0095,4896,0795,84353
22 mar 202498,4598,4797,3797,4797,24197
21 mar 202496,6797,9096,3097,9097,672097
20 mar 202493,8495,2693,8495,2695,041977
19 mar 202491,7793,6091,6393,2793,05427
18 mar 202491,7592,1591,5492,1091,88277
15 mar 202490,3791,8590,3791,2491,03667
14 mar 202492,1292,2390,8690,8690,655279
13 mar 202491,2991,9991,2991,6791,45296
12 mar 202490,9891,5890,8991,0390,8218.938
11 mar 202491,3591,6890,2091,0490,8311.417
08 mar 202491,7391,7391,0891,2491,022078
07 mar 202489,7490,9289,7490,9290,71612
06 mar 202489,1289,5889,1189,3389,12210
05 mar 202489,4689,5089,2189,5089,29107
04 mar 202489,5489,8389,2789,8389,6234
01 mar 202489,4089,4088,9688,9988,7866
29 feb 202489,4290,0088,8288,8588,641157
28 feb 202489,3389,7789,0689,7789,56156
27 feb 202489,7589,8989,3889,4089,191475
26 feb 202489,6189,8988,9989,5289,31121
23 feb 202489,2589,6388,8889,6389,42382
22 feb 202489,4189,4188,6988,7488,53782
21 feb 202487,9288,2887,8687,8687,65460
20 feb 202488,3488,6587,3687,3687,151032
19 feb 2024------
16 feb 202490,2290,7889,9790,0889,87352
15 feb 202490,3690,7089,9390,5690,35296
14 feb 202489,4789,7289,4189,5789,36287
13 feb 202488,5289,7088,4889,7089,4919
12 feb 202489,9690,0089,5389,8789,66159
09 feb 202488,5289,2188,5289,2188,99707
08 feb 202487,5188,6387,5188,4088,19229
07 feb 202489,3689,5188,2588,4488,2330
06 feb 202488,7689,6285,8188,1887,97270
05 feb 202488,8689,6288,6688,9788,76456
02 feb 202489,3289,7388,8389,7389,5293
01 feb 202488,8889,2588,6489,2589,04245
31 ene 202489,8890,1589,1089,2889,07182
30 ene 202489,3289,5889,0189,5389,32862
29 ene 202489,1689,5789,1689,4589,2430
26 ene 202489,0189,1589,0089,1588,9568.560
25 ene 202488,9188,9188,4888,5888,3742
24 ene 202488,0388,5188,0088,0087,7917
23 ene 202488,7188,7187,5887,8787,66122
22 ene 202488,5189,1188,5188,7388,52252
19 ene 202488,5488,5488,5488,5488,333
18 ene 202487,9688,7887,9688,2588,05188
17 ene 202488,4388,4487,2487,6587,449
16 ene 202489,6090,0588,9288,9288,71344
15 ene 2024------
12 ene 202490,1990,2289,6990,2290,0034
11 ene 202488,7889,1288,7889,1288,9158
10 ene 202488,5689,2188,4789,2189,00131
09 ene 202489,0689,0687,4388,0887,87592
08 ene 202488,8588,8588,3988,6288,41169
05 ene 202489,3189,3188,8088,8088,594
04 ene 202488,9689,3088,9689,2889,0760
03 ene 202490,4590,7989,7389,7989,58116
03 ene 20240.22 Dividendo
02 ene 202491,6992,4891,5891,5891,14452
29 dic 202392,5492,5892,2892,2891,84500
28 dic 202392,9692,9692,7992,8592,41140
27 dic 202392,7092,7992,7092,7992,34125
22 dic 202392,6592,6592,3892,4992,0535.487
21 dic 202392,1092,3791,6592,1691,72301
20 dic 202393,4594,2492,9492,9492,5017
19 dic 202394,0994,0991,3693,5693,124188
18 dic 202392,2992,8992,2992,8092,36544
15 dic 202392,8493,2492,1092,1091,66564
14 dic 202393,3693,7792,9192,9192,4727
13 dic 202392,2792,4591,8291,8291,39560
12 dic 202391,9192,6491,6192,1291,68198
11 dic 202391,2991,2990,0691,1890,7561
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...