Mercados españoles cerrados

Gartner, Inc. (0ITV.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
448,75+2,72 (+0,61%)
Al cierre: 03:31PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024454,21454,21447,78448,75448,757
16 may 2024445,01449,96443,14446,03446,0314
15 may 2024443,32445,24443,32445,24445,2426
14 may 2024442,48442,51435,29435,36435,3617
13 may 2024439,28447,16438,10440,99440,992
10 may 2024432,63439,99432,63439,99439,9996
09 may 2024437,65437,65430,49433,66433,6611
08 may 2024435,47436,80433,80433,80433,8050
07 may 2024434,67441,58428,96439,44439,44329
03 may 2024422,06429,15420,62428,85428,8557
02 may 2024422,73422,73415,15422,73422,73336
01 may 2024413,00420,70412,00420,70420,70128
30 abr 2024438,96448,70415,36426,52426,5281
29 abr 2024449,24452,35448,78450,58450,58371
26 abr 2024450,82452,65449,55452,65452,6516
25 abr 2024452,12452,12442,18449,87449,874
24 abr 2024453,64453,69449,72451,17451,1713
23 abr 2024447,04451,89447,04451,89451,894
22 abr 2024440,38445,12440,38444,39444,39164
19 abr 2024449,65451,23441,72443,43443,43110
18 abr 2024453,41453,41446,93447,85447,8576
17 abr 2024462,84464,17450,91452,34452,34259
16 abr 2024460,41463,55455,71455,71455,712893
15 abr 2024472,39473,77467,35473,77473,77367
12 abr 2024471,15471,36464,33464,60464,60274
11 abr 2024469,39473,10468,67471,87471,87106
10 abr 2024468,46468,51463,42464,70464,7069
09 abr 2024471,05476,84468,31468,64468,643003
08 abr 2024468,22473,55468,22471,76471,7614
05 abr 2024466,97471,12464,35470,74470,74188
04 abr 2024475,24476,52475,21475,28475,28179
03 abr 2024472,43472,43472,43472,43472,4372
02 abr 2024479,47479,47466,85466,99466,99103
28 mar 2024476,03485,49476,03480,05480,0569
27 mar 2024479,24480,54476,42480,54480,54561
26 mar 2024480,70482,41473,63477,08477,08172
25 mar 2024479,64479,64472,31473,34473,34123
22 mar 2024485,16485,96478,38480,49480,49370
21 mar 2024477,85484,82475,47484,82484,82447
20 mar 2024478,27481,38475,29477,56477,56267
19 mar 2024476,02476,89472,81475,66475,6616
18 mar 2024475,48476,58470,37476,37476,37263
15 mar 2024469,00469,00460,80464,97464,97148
14 mar 2024478,00479,04470,62470,62470,62202
13 mar 2024475,06477,05472,44475,91475,91204
12 mar 2024468,11471,90463,68471,90471,9041
11 mar 2024465,05467,78461,00467,36467,3695
08 mar 2024467,37472,82463,79467,42467,4258
07 mar 2024475,70476,42469,32469,78469,7885
06 mar 2024464,66467,00464,58466,43466,4398
05 mar 2024465,18468,20460,77460,77460,77126
04 mar 2024472,73475,00469,95471,04471,04304
01 mar 2024465,83470,50462,90470,50470,501343
29 feb 2024470,02470,02461,06461,06461,06103
28 feb 2024460,82464,34458,94464,21464,2112
27 feb 2024460,38461,23460,38460,74460,7473
26 feb 2024464,24464,24459,58462,84462,847
23 feb 2024457,26461,14457,08461,14461,14122
22 feb 2024448,14452,89448,14452,87452,87752
21 feb 2024439,96439,96438,38438,69438,6923
20 feb 2024447,60450,05444,74444,74444,74322
19 feb 2024------
16 feb 2024453,81455,22453,05453,40453,4083
15 feb 2024453,19454,40449,50452,96452,9612
14 feb 2024450,76450,76449,36449,36449,366
13 feb 2024437,81447,26437,81447,10447,10112
12 feb 2024461,81465,67449,40449,80449,8060
09 feb 2024457,12461,15456,94460,00460,0097
08 feb 2024453,88455,00449,28454,86454,86149
07 feb 2024455,64456,00449,80452,74452,74189
06 feb 2024469,79469,79434,26460,99460,991502
05 feb 2024473,61473,61464,84468,22468,22184
02 feb 2024467,12468,72463,45467,28467,28117
01 feb 2024461,45461,69454,86460,61460,6111
31 ene 2024460,81464,08459,82461,57461,5745
30 ene 2024469,05469,05465,91465,91465,9149
29 ene 2024465,57465,57459,16460,23460,2338
26 ene 2024459,71462,88459,04459,65459,65286
25 ene 2024468,27468,27458,97458,97458,9729
24 ene 2024471,85471,85466,70467,15467,15293
23 ene 2024------
22 ene 2024467,70470,91466,17467,18467,18173
19 ene 2024466,05466,05460,74463,38463,38128
18 ene 2024456,67462,49455,81457,69457,69225
17 ene 2024451,64454,54451,28452,86452,862
16 ene 2024451,80455,20450,54451,22451,226282
15 ene 2024------
12 ene 2024442,82451,13442,82451,13451,1351
11 ene 2024440,52444,00436,28439,69439,69118
10 ene 2024437,42443,14437,42441,37441,3720
09 ene 2024433,32436,66431,00436,66436,6611
08 ene 2024430,35430,35430,35430,35430,351
05 ene 2024426,54426,54425,57425,57425,572679
04 ene 2024430,32430,32429,44430,16430,1654
03 ene 2024433,14435,66429,50429,50429,50324
02 ene 2024448,56448,56436,23436,23436,2375
29 dic 2023454,55454,55450,78450,78450,7815
28 dic 2023449,13452,29447,66452,29452,2914
27 dic 2023------
22 dic 2023452,71452,71437,61447,03447,032
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...