Mercados españoles abiertos en 7 hrs 54 min

Global Payments Inc. (0IW7.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,85+0,79 (+0,71%)
Al cierre: 07:11PM BST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024112,37112,37111,00111,77111,77234
08 may 2024110,30111,09109,99111,06111,06122
07 may 2024111,74111,74110,72111,00111,00705
03 may 2024111,65112,52109,92110,87110,87351
02 may 2024110,73111,44108,33109,30109,301590
01 may 2024120,56122,10108,87109,52109,522107
30 abr 2024124,68124,68123,25123,30123,3092.353
29 abr 2024125,46125,74124,57125,57125,5728.997
26 abr 2024123,56125,49123,56125,44125,4417
25 abr 2024126,14126,45123,46124,65124,65273
24 abr 2024126,76127,44125,82127,44127,44134
23 abr 2024125,54126,71124,73126,61126,6132
22 abr 2024123,42123,92122,05123,92123,92149
19 abr 2024121,19122,92121,19122,22122,22125
18 abr 2024122,95123,73122,36122,48122,48112.180
17 abr 2024124,61124,68122,60123,02123,02801
16 abr 2024123,34124,57122,74124,38124,38110
15 abr 2024126,13126,49124,41124,83124,83593
12 abr 2024124,13124,50122,72123,70123,70374
11 abr 2024125,57125,57123,22124,34124,3421
10 abr 2024125,85126,31125,13125,21125,21578
09 abr 2024129,00129,04127,82128,39128,39116
08 abr 2024127,00128,89126,13128,23128,23198
05 abr 2024125,05126,79124,77126,42126,42220
04 abr 2024128,85128,95128,04128,04128,04314
03 abr 2024128,38128,38128,17128,17128,17123
02 abr 2024129,66129,66127,82128,49128,49274
28 mar 2024131,99133,42131,99133,39133,39608
27 mar 2024135,29135,29128,35129,97129,97452
26 mar 2024133,41136,04133,08134,74134,74320
25 mar 2024131,81133,19131,47132,77132,7793
22 mar 2024134,79135,10132,01132,15132,15108.001
21 mar 2024134,61135,41132,82134,72134,72355
20 mar 2024131,03132,61131,03132,61132,61113
19 mar 2024130,50132,03130,15131,22131,22150
18 mar 2024129,86130,99129,38130,77130,771146
15 mar 2024131,11131,62130,11130,33130,33254
14 mar 2024132,86133,19131,00131,00131,00649
14 mar 20240.25 Dividendo
13 mar 2024133,44139,58133,17134,76134,51567
12 mar 2024130,56132,84130,56131,99131,75399
11 mar 2024129,56130,42129,41130,34130,10275
08 mar 2024129,07130,54129,07130,12129,8810.480
07 mar 2024128,61130,09128,54129,28129,04199
06 mar 2024129,99129,99128,83128,88128,6415.252
05 mar 2024127,83129,84127,83129,84129,60149
04 mar 2024130,25130,25128,30128,30128,07373
01 mar 2024130,69130,74129,76130,10129,86307
29 feb 2024130,69131,02129,78131,02130,78441
28 feb 2024132,17132,99130,94131,46131,22200
27 feb 2024133,44134,09132,66132,96132,7190
26 feb 2024132,12134,22132,01133,56133,3170
23 feb 2024133,01134,57132,62134,57134,32227
22 feb 2024134,03134,39133,28133,28133,03262
21 feb 2024131,29133,38131,17131,88131,64557
20 feb 2024131,30132,61130,65131,01130,771414
19 feb 2024------
16 feb 2024137,82137,85135,85136,28136,03462
15 feb 2024140,00141,59137,95138,38138,12963
14 feb 2024132,07137,56131,30136,66136,401105
13 feb 2024135,51136,90134,29135,48135,231216
12 feb 2024135,94138,33135,61138,20137,941030
09 feb 2024135,24137,05135,00136,16135,91196
08 feb 2024137,37137,43136,21137,22136,97579
07 feb 2024135,89137,10135,62137,10136,85592
06 feb 2024135,34135,80133,95134,94134,6943
05 feb 2024136,00136,16134,25135,83135,58570
02 feb 2024137,34137,71135,06137,01136,76472
01 feb 2024133,82134,20131,94131,95131,70257
31 ene 2024135,44136,79134,96135,38135,131284
30 ene 2024135,72135,82134,57135,46135,21200
29 ene 2024134,60134,97132,35134,20133,95637
26 ene 2024130,92133,92130,71133,92133,67485
25 ene 2024131,27131,87129,63129,91129,67507
24 ene 2024132,58132,59129,35129,35129,11139
23 ene 2024133,53133,53131,33131,96131,72275
22 ene 2024131,68132,98131,38132,49132,241616
19 ene 2024127,67129,76127,67129,73129,49688
18 ene 2024128,36129,11126,34126,67126,44249
17 ene 2024127,30129,17127,10127,94127,7082
16 ene 2024130,27130,27128,92129,20128,9674.836
15 ene 2024------
12 ene 2024133,05133,05129,88130,70130,4677
11 ene 2024133,69134,41131,03132,22131,9755
10 ene 2024131,34132,77131,34132,77132,529466
09 ene 2024131,99132,61131,80132,61132,3626
08 ene 2024129,00131,04129,00131,02130,78665
05 ene 2024125,64127,80125,64127,49127,25200
04 ene 2024125,51127,41124,85127,41127,176917
03 ene 2024126,84127,21124,99126,23126,001596
02 ene 2024126,32127,04125,52126,42126,19454
29 dic 2023128,10128,41126,63126,90126,6636
28 dic 2023127,66128,26127,24128,26128,02553
27 dic 2023------
22 dic 2023126,76127,13126,22126,22125,99321
21 dic 2023125,99125,99125,27125,56125,3395
20 dic 2023127,24128,12126,67127,14126,901319
19 dic 2023127,38128,19125,94128,01127,7788
18 dic 2023127,00128,39127,00127,05126,8165
15 dic 2023125,69131,93125,69128,60128,3618.786
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...