Mercados españoles cerrados

AECOM (0H9N.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,88-0,68 (-0,75%)
Al cierre: 04:16PM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202490,3791,0989,8389,8889,88126
25 jul 202487,5190,5687,5190,5690,56472
24 jul 202489,1589,1588,8888,9088,90361
23 jul 202490,3690,3690,3690,3690,36169
22 jul 202489,7990,5089,7990,5090,50549
19 jul 202488,8989,5788,6588,6588,65535
18 jul 202490,2790,9289,9189,9189,91204
17 jul 202491,1391,6090,8891,1091,10251
16 jul 202489,8791,7389,8791,1791,1730
15 jul 202487,4587,4586,9787,4587,453
12 jul 202487,9988,2086,5188,2088,20152
11 jul 202484,0186,5684,0186,3786,37305
10 jul 202482,2583,4382,2583,1883,18562
09 jul 202483,7383,7382,6982,6982,69293
08 jul 202483,5085,2683,5083,8183,8181
05 jul 202485,6786,9284,3584,4084,40176
04 jul 2024------
03 jul 202486,5186,6786,0686,6586,6518
03 jul 20240.22 Dividendo
02 jul 202485,6985,9885,1585,1584,93225
01 jul 202488,2488,4086,3286,3286,1018
28 jun 202488,4789,4488,1588,4788,24311
27 jun 202488,7589,1088,4788,9388,70235
26 jun 202488,7288,7588,2488,4988,26287
25 jun 202490,8790,8788,5888,5888,361023
24 jun 202490,6691,6790,2390,8390,60535
21 jun 202488,6989,1387,9089,1388,90363
20 jun 202488,5489,3688,4288,9688,73121
19 jun 2024------
18 jun 202488,9488,9488,0388,0587,8323
17 jun 202486,2188,3586,2188,3588,12176
14 jun 202486,9786,9786,3786,3786,1558
13 jun 202488,0888,0887,6287,6287,3983
12 jun 202485,8588,1685,8587,7287,49386
11 jun 2024------
10 jun 202485,8186,1184,7885,8885,6640
07 jun 202483,7885,3683,7884,9484,725
06 jun 202485,9186,2485,0885,0884,8683
05 jun 202484,8185,7884,8185,7885,56592
04 jun 202485,1785,7284,6484,6484,42236
03 jun 202487,3187,5884,9784,9784,75156
31 may 202486,3686,3685,4986,0385,8123
30 may 202485,4786,4884,8486,2586,0367
29 may 202485,7985,7985,3685,4985,27198
28 may 202489,1089,1087,9488,2287,9934
24 may 202489,8789,8789,3989,3989,16244
23 may 202489,2689,8289,0989,0988,861451
22 may 202489,9390,7688,5988,9588,72132
21 may 202488,9089,5088,9089,5089,271362
20 may 202489,6989,8989,5989,7489,51376
17 may 202489,6591,0889,4989,6789,44512
16 may 202490,5990,9689,7989,8989,65108
15 may 202492,5192,5192,0092,0091,7634
14 may 202492,5193,0390,9691,1990,96824
13 may 202493,0593,0592,0292,0491,80721
10 may 202493,6093,8893,3893,4793,23185
09 may 202492,8093,2092,6092,9292,68152
08 may 202492,8694,2792,6892,6892,441525
07 may 202494,7095,5691,4893,6193,371863
03 may 202494,7794,7994,6394,6694,42184
02 may 202495,1795,1792,6392,9992,75646
01 may 202492,6593,0692,6593,0692,82318
30 abr 202493,4793,9593,3693,3693,126
29 abr 202494,4695,0794,1394,1793,93286
26 abr 202493,7394,4493,7394,4494,19113
25 abr 202493,4294,4792,9193,7993,551512
24 abr 202494,4694,4693,6393,6393,39840
23 abr 202492,4794,2392,4794,0393,791042
23 abr 20240.22 Dividendo
22 abr 202494,1694,2392,6993,4492,98200
19 abr 202493,6993,6993,0393,2492,78268
18 abr 202492,9393,9592,8593,9593,48567
17 abr 202494,1494,4292,8892,8892,42271
16 abr 202493,5894,0392,8994,0393,56542
15 abr 202494,8995,2193,3293,3292,86936
12 abr 202495,8295,8293,8093,8093,34965
11 abr 202495,2095,4095,1795,4094,93279
10 abr 202494,4095,5994,3095,4995,022315
09 abr 202497,6697,6696,9497,0096,52836
08 abr 202498,0098,3097,8997,8997,41588
05 abr 202497,0097,5996,8097,5997,11788
04 abr 202498,6998,6998,1098,2497,7681
03 abr 202496,8197,8396,8197,6097,121306
02 abr 202496,7296,8496,7296,8096,32387
28 mar 202498,0998,4698,0998,3097,82364
27 mar 202497,5697,7996,7296,8996,411014
26 mar 202496,2197,2496,0697,2396,75292
25 mar 202497,7198,0095,4896,0795,60353
22 mar 202498,4598,4797,3797,4796,99197
21 mar 202496,6797,9096,3097,9097,422097
20 mar 202493,8495,2693,8495,2694,791977
19 mar 202491,7793,6091,6393,2792,81427
18 mar 202491,7592,1591,5492,1091,65277
15 mar 202490,3791,8590,3791,2490,79667
14 mar 202492,1292,2390,8690,8690,415279
13 mar 202491,2991,9991,2991,6791,22296
12 mar 202490,9891,5890,8991,0390,5818.938
11 mar 202491,3591,6890,2091,0490,5911.417
08 mar 202491,7391,7391,0891,2490,792078
07 mar 202489,7490,9289,7490,9290,48612
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...