Mercados españoles cerrados en 5 hrs 49 min

Textron Inc. (0LF0.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,23-0,80 (-0,86%)
A partir del 07:07PM BST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20240,000,000,0092,2392,2376
16 abr 202493,4393,4392,5693,0393,03477
15 abr 202495,2095,3493,1093,1093,101010
12 abr 202494,5494,6593,8994,3394,33136
11 abr 202495,7495,7493,8694,5694,56707
10 abr 202495,3195,9794,6095,1295,12323
09 abr 202497,0697,5195,4195,6395,63193
08 abr 202496,8397,3596,7397,1297,121962
05 abr 202495,9596,4295,9496,2696,26523
04 abr 202495,2596,1795,2596,0996,09230
03 abr 202494,2994,4394,2994,3194,3167
02 abr 202494,5294,7794,4894,4894,48312
28 mar 202496,2196,5495,4595,9995,99566
27 mar 202496,2596,7096,0096,4296,42200
26 mar 202495,7596,4795,5096,4796,47372
25 mar 202495,8795,9795,4195,6595,65628
22 mar 202495,7095,8395,3395,5395,53557
21 mar 202495,2296,1594,8996,0896,08554
20 mar 202494,1895,2094,0195,2095,20176
19 mar 202494,0094,0093,1793,3193,31131
18 mar 202493,4493,6593,0593,3793,371121
15 mar 202492,3793,0491,8092,7292,72247
14 mar 202492,6692,6691,8791,8791,87437
14 mar 20240.02 Dividendo
13 mar 202491,6392,4691,6392,4292,4049
12 mar 202491,6091,6091,0191,4391,41404
11 mar 202491,6091,8690,7491,7191,69539
08 mar 202492,5194,2692,1792,2692,24463
07 mar 202490,7891,2990,1590,2190,19462
06 mar 202489,9590,7189,0290,3190,2930
05 mar 202489,6790,2789,4389,6389,61646
04 mar 202489,1489,7788,6989,5589,5366
01 mar 202488,7689,1188,4088,6988,67107
29 feb 202488,0488,4387,7888,4388,41328
28 feb 202487,6688,1987,5088,1788,15249
27 feb 202487,4487,6786,8587,6787,65648
26 feb 202486,2086,5785,9286,5786,56869
23 feb 202485,5986,0785,5985,9385,91105
22 feb 202485,6086,0385,4385,8585,83624
21 feb 202484,2985,5484,1685,3985,371627
20 feb 202484,8285,3584,7384,9684,94515
19 feb 2024------
16 feb 202486,2186,3886,1386,1486,13338
15 feb 202486,6786,8786,2186,3986,37166
14 feb 202487,1087,1086,1586,1886,16912
13 feb 202486,6086,8085,7685,7885,76686
12 feb 202487,1188,0486,8787,9587,931516
09 feb 202487,5887,9987,0287,3187,29511
08 feb 202488,0088,2987,2487,7087,681437
07 feb 202486,5687,5186,2887,1487,12635
06 feb 202485,9186,2985,7686,2986,2739
05 feb 202485,5785,9784,9185,5485,52585
02 feb 202485,4285,9185,1885,4385,41178
01 feb 202485,1185,1184,3784,6784,65400
31 ene 202486,0186,1085,3885,4585,43610
30 ene 202484,7586,4384,7586,3786,351809
29 ene 202484,8685,5384,7585,1585,13407
26 ene 202486,5086,7084,8184,8784,851717
25 ene 202486,1486,2484,9885,7485,721495
24 ene 202482,7986,2682,1686,2686,253247
23 ene 202479,9879,9978,9879,0279,0019
22 ene 202479,0079,5479,0079,3679,3445
19 ene 202478,7178,7177,9178,2778,25189
18 ene 202477,0878,0177,0878,0177,9943
17 ene 202477,6378,0277,4377,5377,5123
16 ene 202479,3779,3777,0877,4277,40327
15 ene 2024------
12 ene 202478,7279,4178,6979,3679,3414
11 ene 202477,7678,4877,1277,4377,41320
10 ene 202478,1778,6578,1478,1978,17243
09 ene 202477,9978,0377,9578,0378,0122
08 ene 202477,9277,9377,9277,9377,913
05 ene 202478,4678,4678,1078,1078,08168
04 ene 202478,5079,4378,5079,1779,159627
03 ene 202479,9980,2178,7978,7978,77298
02 ene 202480,5581,5480,1881,5481,521657
29 dic 202380,3380,7480,3380,4480,4219
28 dic 202380,8480,9980,5480,6480,6212
27 dic 202380,6280,7980,6280,7980,77244
22 dic 202380,1681,1280,0080,5980,58145
21 dic 202379,7680,0279,1979,1979,1745
20 dic 202379,9380,7879,6280,7580,73338
19 dic 202379,9979,9979,5979,5979,57136
18 dic 202379,8679,9079,1479,6879,66683
15 dic 202379,4279,4978,7879,3279,3060
14 dic 202379,1079,6478,7379,3579,33157
14 dic 20230.02 Dividendo
13 dic 202377,1677,5877,1677,4377,3942
12 dic 202377,3577,8276,8977,5877,5442
11 dic 202375,8576,9875,8576,9876,9437
08 dic 202376,0276,6775,9075,9275,8891
07 dic 202376,5276,9075,9076,2276,1871
06 dic 202377,2677,2676,8676,8876,844
05 dic 202376,6877,1176,3676,8676,82199
04 dic 202377,2877,6776,7976,9576,91129
01 dic 202376,2078,2176,2078,2178,17400
30 nov 202375,1476,3574,9576,3476,301087
29 nov 202376,7277,0474,6374,6374,59583
28 nov 202377,5277,5276,8577,3477,30176
27 nov 202378,1778,1777,0777,0877,04634
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...