Mercados españoles cerrados

AECOM (0H9N.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
93,95+1,07 (+1,15%)
Al cierre: 04:58PM BST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202492,9393,9592,8593,9593,95510
17 abr 202494,1494,4292,8892,8892,88271
16 abr 202493,5894,0392,8994,0394,03542
15 abr 202494,8995,2193,3293,3293,32936
12 abr 202495,8295,8293,8093,8093,80965
11 abr 202495,2095,4095,1795,4095,40279
10 abr 202494,4095,5994,3095,4995,492315
09 abr 202497,6697,6696,9497,0097,00836
08 abr 202498,0098,3097,8997,8997,89588
05 abr 202497,0097,5996,8097,5997,59788
04 abr 202498,6998,6998,1098,2498,2481
03 abr 202496,8197,8396,8197,6097,601306
02 abr 202496,7296,8496,7296,8096,80387
28 mar 202498,0998,4698,0998,3098,30364
27 mar 202497,5697,7996,7296,8996,891014
26 mar 202496,2197,2496,0697,2397,23292
25 mar 202497,7198,0095,4896,0796,07353
22 mar 202498,4598,4797,3797,4797,47197
21 mar 202496,6797,9096,3097,9097,902097
20 mar 202493,8495,2693,8495,2695,261977
19 mar 202491,7793,6091,6393,2793,27427
18 mar 202491,7592,1591,5492,1092,10277
15 mar 202490,3791,8590,3791,2491,24667
14 mar 202492,1292,2390,8690,8690,865279
13 mar 202491,2991,9991,2991,6791,67296
12 mar 202490,9891,5890,8991,0391,0318.938
11 mar 202491,3591,6890,2091,0491,0411.417
08 mar 202491,7391,7391,0891,2491,242078
07 mar 202489,7490,9289,7490,9290,92612
06 mar 202489,1289,5889,1189,3389,33210
05 mar 202489,4689,5089,2189,5089,50107
04 mar 202489,5489,8389,2789,8389,8334
01 mar 202489,4089,4088,9688,9988,9966
29 feb 202489,4290,0088,8288,8588,851157
28 feb 202489,3389,7789,0689,7789,77156
27 feb 202489,7589,8989,3889,4089,401475
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...