Mercados españoles cerrados

AECOM (0H9N.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,40-0,12 (-0,13%)
Al cierre: 05:23PM GMT
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 feb 202489,7589,8989,3889,4089,401474
26 feb 202489,6189,8988,9989,5289,52121
23 feb 202489,2589,6388,8889,6389,63382
22 feb 202489,4189,4188,6988,7488,74782
21 feb 202487,9288,2887,8687,8687,86460
20 feb 202488,3488,6587,3687,3687,361032
19 feb 2024------
16 feb 202490,2290,7889,9790,0890,08352
15 feb 202490,3690,7089,9390,5690,56296
14 feb 202489,4789,7289,4189,5789,57287
13 feb 202488,5289,7088,4889,7089,7019
12 feb 202489,9690,0089,5389,8789,87159
09 feb 202488,5289,2188,5289,2189,21707
08 feb 202487,5188,6387,5188,4088,40229
07 feb 202489,3689,5188,2588,4488,4430
06 feb 202488,7689,6285,8188,1888,18270
05 feb 202488,8689,6288,6688,9788,97456
02 feb 202489,3289,7388,8389,7389,7393
01 feb 202488,8889,2588,6489,2589,25245
31 ene 202489,8890,1589,1089,2889,28182
30 ene 202489,3289,5889,0189,5389,53862
29 ene 202489,1689,5789,1689,4589,4530
26 ene 202489,0189,1589,0089,1589,1568.560
25 ene 202488,9188,9188,4888,5888,5842
24 ene 202488,0388,5188,0088,0088,0017
23 ene 202488,7188,7187,5887,8787,87122
22 ene 202488,5189,1188,5188,7388,73252
19 ene 202488,5488,5488,5488,5488,543
18 ene 202487,9688,7887,9688,2588,25188
17 ene 202488,4388,4487,2487,6587,659
16 ene 202489,6090,0588,9288,9288,92344
15 ene 2024------
12 ene 202490,1990,2289,6990,2290,2234
11 ene 202488,7889,1288,7889,1289,1258
10 ene 202488,5689,2188,4789,2189,21131
09 ene 202489,0689,0687,4388,0888,08592
08 ene 202488,8588,8588,3988,6288,62169
05 ene 202489,3189,3188,8088,8088,804
04 ene 202488,9689,3088,9689,2889,2860
03 ene 202490,4590,7989,7389,7989,79116
03 ene 20240.22 Dividendo
02 ene 202491,6992,4891,5891,5891,36452
29 dic 202392,5492,5892,2892,2892,06500
28 dic 202392,9692,9692,7992,8592,63140
27 dic 202392,7092,7992,7092,7992,56125
22 dic 202392,6592,6592,3892,4992,2735.487
21 dic 202392,1092,3791,6592,1691,94301
20 dic 202393,4594,2492,9492,9492,7217
19 dic 202394,0994,0991,3693,5693,344188
18 dic 202392,2992,8992,2992,8092,58544
15 dic 202392,8493,2492,1092,1091,88564
14 dic 202393,3693,7792,9192,9192,6927
13 dic 202392,2792,4591,8291,8291,60560
12 dic 202391,9192,6491,6192,1291,90198
11 dic 202391,2991,2990,0691,1890,9761
08 dic 202391,5092,2891,5091,7191,49692
07 dic 202390,9591,8090,2491,8091,5873
06 dic 202391,2791,6791,2791,4991,2751
05 dic 202389,8090,8089,8090,7790,55273
04 dic 202389,1590,5689,1590,1489,921312
01 dic 202388,7289,9588,5389,3689,1515.075
30 nov 202388,0188,4787,9287,9687,7560
29 nov 202387,8787,8787,8787,8787,6678
28 nov 202388,4088,4088,4088,4088,1912
27 nov 202387,5088,6287,3388,5888,371051
24 nov 202387,2188,0786,5588,0187,80205
23 nov 2023------
22 nov 202387,2988,2687,2588,1787,96336
21 nov 202386,2187,5486,2187,3087,091895
20 nov 202386,6787,3586,6787,2487,0310.073
17 nov 202387,4787,8387,2587,8387,621449
16 nov 202387,0687,1685,8486,8186,60809
15 nov 202386,8888,0086,3887,2687,05923
14 nov 202383,5386,6283,0985,7685,561938
13 nov 202380,7881,0480,5481,0480,84561
10 nov 202378,6180,3578,6180,2180,01234
09 nov 202378,8779,2478,8778,9378,74474
08 nov 202378,1478,1477,9677,9677,7716
07 nov 202378,5078,5078,1178,2578,0627
06 nov 202379,0179,7378,3378,7278,534055
03 nov 202378,7279,5378,7279,2879,08171
02 nov 202377,2278,0477,0478,0477,85436
01 nov 202375,5876,6875,2776,0175,8336
31 oct 202375,0876,5975,0876,5976,41144
30 oct 202375,4175,4775,0875,4375,24546
27 oct 202376,3576,3574,7274,7274,54403
26 oct 202376,5976,7876,3276,3276,1355
25 oct 202376,7376,7375,6375,6375,4511
24 oct 202376,4676,4676,0576,0575,8789
23 oct 202377,9577,9577,6177,6177,4244
20 oct 202378,3778,3777,3377,9577,76333
19 oct 202380,1380,4280,1380,4280,22430
18 oct 202380,6480,6480,6080,6080,411
17 oct 202383,1983,9782,8983,9783,7782
16 oct 202381,4882,2181,4881,9281,7215
13 oct 202383,0683,0681,1581,1580,9682
12 oct 202383,2983,4183,2983,4183,211
11 oct 202383,0783,1183,0783,1182,91318
10 oct 202382,6782,8582,5082,8582,656
09 oct 202381,5082,5981,5082,5982,39189
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...