Mercados españoles abiertos en 1 hr 32 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.096,16 +291,51 (+0,75%) Dólar/Euro
1,0747 +0,0010 (+0,10%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
57.089,69 -1.064,89 (-1,83%)
Campbell Soup Company (0HST.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:48PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 44,58 | 45,32 | 44,58 | 45,06 | 45,06 | 120 |
| 21 jun 2024 | 45,08 | 45,35 | 44,75 | 44,81 | 44,81 | 391 |
| 20 jun 2024 | 44,65 | 45,49 | 44,65 | 45,15 | 45,15 | 1669 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 44,90 | 45,02 | 44,75 | 45,02 | 45,02 | 2825 |
| 17 jun 2024 | 43,96 | 44,71 | 43,96 | 44,71 | 44,71 | 1119 |
| 14 jun 2024 | 43,72 | 44,35 | 43,72 | 44,02 | 44,02 | 1141 |
| 13 jun 2024 | 42,74 | 43,14 | 42,59 | 43,14 | 43,14 | 3164 |
| 12 jun 2024 | 42,66 | 43,28 | 42,56 | 42,65 | 42,65 | 1899 |
| 11 jun 2024 | 42,58 | 42,79 | 42,47 | 42,47 | 42,47 | 1357 |
| 10 jun 2024 | 43,20 | 43,20 | 41,98 | 42,10 | 42,10 | 1302 |
| 07 jun 2024 | 43,42 | 43,45 | 43,11 | 43,11 | 43,11 | 177 |
| 06 jun 2024 | 43,27 | 44,12 | 43,22 | 44,00 | 44,00 | 389 |
| 05 jun 2024 | 43,17 | 44,42 | 42,65 | 44,19 | 44,19 | 1469 |
| 04 jun 2024 | 43,97 | 44,27 | 43,50 | 44,27 | 44,27 | 2192 |
| 03 jun 2024 | 44,55 | 44,63 | 44,05 | 44,11 | 44,11 | 2398 |
| 31 may 2024 | 43,94 | 44,40 | 43,94 | 44,24 | 44,24 | 1377 |
| 30 may 2024 | 43,58 | 43,62 | 43,32 | 43,53 | 43,53 | 578 |
| 29 may 2024 | 44,00 | 44,24 | 43,74 | 43,78 | 43,78 | 1237 |
| 28 may 2024 | 45,14 | 45,14 | 44,34 | 44,34 | 44,34 | 851 |
| 24 may 2024 | 45,77 | 45,79 | 45,27 | 45,37 | 45,37 | 270 |
| 23 may 2024 | 45,51 | 46,09 | 45,41 | 45,67 | 45,67 | 384 |
| 22 may 2024 | 46,00 | 46,00 | 45,47 | 45,94 | 45,94 | 1124 |
| 21 may 2024 | 46,21 | 46,26 | 45,94 | 46,06 | 46,06 | 63 |
| 20 may 2024 | 46,56 | 46,56 | 46,39 | 46,39 | 46,39 | 4 |
| 17 may 2024 | 46,59 | 46,69 | 46,42 | 46,63 | 46,63 | 349 |
| 16 may 2024 | 45,92 | 46,56 | 45,92 | 46,51 | 46,51 | 962 |
| 15 may 2024 | 46,18 | 46,24 | 45,76 | 45,77 | 45,77 | 1134 |
| 14 may 2024 | 46,36 | 46,71 | 46,36 | 46,51 | 46,51 | 161 |
| 13 may 2024 | 46,10 | 46,33 | 45,94 | 46,05 | 46,05 | 2203 |
| 10 may 2024 | 45,23 | 45,77 | 45,23 | 45,77 | 45,77 | 411 |
| 09 may 2024 | 44,91 | 45,36 | 44,91 | 45,28 | 45,28 | 59 |
| 08 may 2024 | 45,27 | 45,33 | 45,01 | 45,07 | 45,07 | 218 |
| 07 may 2024 | 45,18 | 45,18 | 44,90 | 44,90 | 44,90 | 1344 |
| 03 may 2024 | 45,11 | 45,68 | 44,90 | 44,90 | 44,90 | 316 |
| 02 may 2024 | 45,98 | 46,14 | 45,77 | 45,78 | 45,78 | 1227 |
| 01 may 2024 | 45,40 | 45,68 | 45,13 | 45,68 | 45,68 | 381 |
| 30 abr 2024 | 44,93 | 45,72 | 44,90 | 45,72 | 45,72 | 682 |
| 29 abr 2024 | 44,92 | 44,92 | 44,60 | 44,92 | 44,92 | 790 |
| 26 abr 2024 | 45,05 | 45,45 | 45,05 | 45,10 | 45,10 | 175.684 |
| 25 abr 2024 | 45,79 | 45,93 | 45,53 | 45,53 | 45,53 | 152.727 |
| 24 abr 2024 | 44,63 | 45,66 | 44,36 | 45,61 | 45,61 | 977 |
| 23 abr 2024 | 45,14 | 45,41 | 45,14 | 45,41 | 45,41 | 399 |
| 22 abr 2024 | 44,26 | 45,11 | 44,26 | 45,11 | 45,11 | 1225 |
| 19 abr 2024 | 43,83 | 44,31 | 43,78 | 44,31 | 44,31 | 323 |
| 18 abr 2024 | 43,69 | 43,69 | 43,48 | 43,54 | 43,54 | 155 |
| 17 abr 2024 | 43,34 | 43,37 | 42,86 | 43,00 | 43,00 | 534 |
| 16 abr 2024 | 42,84 | 43,01 | 42,61 | 43,01 | 43,01 | 1361 |
| 15 abr 2024 | 42,47 | 42,92 | 42,30 | 42,78 | 42,78 | 1607 |
| 12 abr 2024 | 43,07 | 43,30 | 42,37 | 42,38 | 42,38 | 2039 |
| 11 abr 2024 | 43,79 | 43,79 | 43,06 | 43,26 | 43,26 | 1183 |
| 10 abr 2024 | 43,92 | 44,26 | 43,70 | 43,70 | 43,70 | 766 |
| 09 abr 2024 | 43,77 | 44,10 | 43,70 | 44,10 | 44,10 | 208 |
| 08 abr 2024 | 43,30 | 43,94 | 43,13 | 43,89 | 43,89 | 628 |
| 05 abr 2024 | 43,55 | 43,57 | 43,23 | 43,26 | 43,26 | 928 |
| 04 abr 2024 | 43,01 | 43,77 | 43,01 | 43,57 | 43,57 | 3755 |
| 03 abr 2024 | 43,22 | 43,33 | 42,90 | 42,90 | 42,90 | 2772 |
| 03 abr 2024 | 0.37 Dividendo | |||||
| 02 abr 2024 | 44,74 | 44,86 | 44,42 | 44,51 | 44,14 | 2911 |
| 28 mar 2024 | 44,71 | 44,78 | 44,47 | 44,51 | 44,14 | 1799 |
| 27 mar 2024 | 44,02 | 44,24 | 43,55 | 44,10 | 43,73 | 1420 |
| 26 mar 2024 | 43,31 | 43,61 | 43,28 | 43,61 | 43,25 | 812 |
| 25 mar 2024 | 43,79 | 43,81 | 43,24 | 43,27 | 42,91 | 1212 |
| 22 mar 2024 | 43,46 | 43,65 | 43,15 | 43,36 | 43,00 | 678 |
| 21 mar 2024 | 43,17 | 43,47 | 42,87 | 42,98 | 42,62 | 399 |
| 20 mar 2024 | 44,05 | 44,08 | 43,77 | 43,82 | 43,46 | 261 |
| 19 mar 2024 | 43,52 | 43,53 | 43,15 | 43,37 | 43,01 | 464 |
| 18 mar 2024 | 42,62 | 43,56 | 42,62 | 43,28 | 42,92 | 4096 |
| 15 mar 2024 | 42,25 | 42,44 | 42,12 | 42,44 | 42,08 | 251 |
| 14 mar 2024 | 42,64 | 42,77 | 41,97 | 41,97 | 41,62 | 2642 |
| 13 mar 2024 | 43,24 | 43,24 | 42,79 | 42,82 | 42,46 | 107 |
| 12 mar 2024 | 42,90 | 42,98 | 42,57 | 42,98 | 42,62 | 809 |
| 11 mar 2024 | 42,88 | 43,12 | 42,69 | 42,87 | 42,51 | 8090 |
| 08 mar 2024 | 41,96 | 42,14 | 41,92 | 42,07 | 41,72 | 577 |
| 07 mar 2024 | 43,30 | 43,37 | 42,08 | 42,11 | 41,76 | 2724 |
| 06 mar 2024 | 43,50 | 44,96 | 42,63 | 42,83 | 42,47 | 6371 |
| 05 mar 2024 | 43,56 | 43,56 | 42,81 | 43,14 | 42,78 | 2081 |
| 04 mar 2024 | 42,72 | 43,08 | 42,58 | 42,98 | 42,62 | 1112 |
| 01 mar 2024 | 42,72 | 42,78 | 42,54 | 42,54 | 42,19 | 3551 |
| 29 feb 2024 | 42,56 | 42,81 | 42,15 | 42,81 | 42,45 | 67.424 |
| 28 feb 2024 | 42,31 | 42,31 | 41,92 | 41,96 | 41,61 | 473 |
| 27 feb 2024 | 42,18 | 42,28 | 42,01 | 42,28 | 41,93 | 25.494 |
| 26 feb 2024 | 42,41 | 42,49 | 42,22 | 42,28 | 41,93 | 443 |
| 23 feb 2024 | 42,06 | 42,51 | 42,05 | 42,51 | 42,16 | 811 |
| 22 feb 2024 | 42,53 | 42,55 | 41,57 | 42,06 | 41,71 | 7216 |
| 21 feb 2024 | 42,47 | 42,73 | 42,31 | 42,42 | 42,07 | 50 |
| 20 feb 2024 | 41,92 | 42,64 | 41,78 | 42,37 | 42,02 | 1250 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 41,28 | 41,41 | 40,98 | 41,39 | 41,04 | 409 |
| 15 feb 2024 | 41,00 | 41,35 | 40,92 | 40,92 | 40,58 | 3211 |
| 14 feb 2024 | 41,45 | 41,54 | 40,28 | 40,59 | 40,25 | 1438 |
| 13 feb 2024 | 42,51 | 42,86 | 41,58 | 41,71 | 41,36 | 406 |
| 12 feb 2024 | 41,78 | 42,24 | 41,60 | 42,14 | 41,79 | 3061 |
| 09 feb 2024 | 42,87 | 42,87 | 41,80 | 41,83 | 41,48 | 1938 |
| 08 feb 2024 | 43,28 | 43,75 | 43,26 | 43,26 | 42,90 | 878 |
| 07 feb 2024 | 44,51 | 44,51 | 43,63 | 43,63 | 43,27 | 945 |
| 06 feb 2024 | 43,78 | 44,63 | 43,78 | 44,46 | 44,09 | 1964 |
| 05 feb 2024 | 44,71 | 44,81 | 44,12 | 44,23 | 43,86 | 8392 |
| 02 feb 2024 | 45,05 | 45,37 | 44,73 | 44,76 | 44,39 | 672 |
| 01 feb 2024 | 43,98 | 44,79 | 43,69 | 44,79 | 44,42 | 1679 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.