Mercados españoles abiertos en 1 hr 22 mins

JCDecaux SE (0MGO.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,50+0,57 (+3,35%)
Al cierre: 06:19PM BST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202422,0522,3621,7021,9421,941899
10 may 202421,5721,9421,6021,9421,941744
09 may 202421,5721,7221,5021,6321,631685
08 may 202421,4121,5821,4421,5721,572368
07 may 202421,4121,9821,2621,2621,262964
03 may 202420,7722,2021,1421,5221,52244.513
02 may 202419,5819,9919,5219,6319,637311
01 may 2024------
30 abr 202419,8319,9319,6219,6519,659788
29 abr 202419,5919,8019,4619,7119,71829
26 abr 202419,5119,6319,3919,5919,5911.148
25 abr 202419,4319,5619,3819,4419,4434.842
24 abr 202419,6519,6119,4119,5619,5675.305
23 abr 202419,3019,7819,3619,6819,6869.829
22 abr 202418,9619,3619,0019,3019,3089.444
19 abr 202418,9119,0518,9519,0319,0314.648
18 abr 202418,7619,1018,7618,9318,93193.245
17 abr 202418,5619,0318,6518,8018,8012.844
16 abr 202418,4018,5918,2218,5518,5522.637
15 abr 202418,5218,6918,5018,5318,53240.908
12 abr 202418,7218,9118,5118,8418,8411.105
11 abr 202418,4418,7018,4918,5318,5314.576
10 abr 202418,1818,5718,3018,5618,5668.091
09 abr 202418,0818,4218,0018,1018,1019.644
08 abr 202418,2518,4018,0218,0818,0822.969
05 abr 202418,0818,2717,8618,0618,0624.670
04 abr 202418,8619,0018,1118,2118,2128.316
03 abr 202418,3218,9918,3218,5818,5841.286
02 abr 202418,0218,4017,8918,2718,2740.988
28 mar 202417,5818,0017,6417,9817,9834.862
27 mar 202417,4117,6217,4617,4617,4612.697
26 mar 202417,4517,4817,3617,3617,3616.164
25 mar 202417,5317,5517,4417,4817,4824.287
22 mar 202417,3217,5817,3417,5717,5729.964
21 mar 202417,2017,3517,2217,3017,3023.517
20 mar 202417,2217,1717,0817,1217,128216
19 mar 202417,0317,2217,0617,2217,2223.022
18 mar 202416,8517,2316,8517,0317,0320.292
15 mar 202416,9616,9516,6516,8416,8411.768
14 mar 202417,3617,4016,8016,9916,9942.986
13 mar 202417,6017,6417,3117,5817,5829.781
12 mar 202417,4517,6317,3117,4917,498874
11 mar 202417,7417,7417,4417,4517,45192.267
08 mar 202417,8117,9517,6817,8617,8631.467
07 mar 202419,4818,7317,2917,8017,8059.671
06 mar 202419,2619,5519,2719,4719,4742.249
05 mar 202419,2019,3419,1319,2719,2715.912
04 mar 202419,4819,4819,0819,1219,1217.226
01 mar 202419,1719,4719,1119,3019,3016.745
29 feb 202418,8619,1418,9418,9418,948035
28 feb 202419,8919,7218,7819,1319,1317.606
27 feb 202420,0820,0419,8919,9719,9720.093
26 feb 202419,9119,9419,1919,6919,6917.214
23 feb 202419,2020,1419,6519,9819,98101.577
22 feb 202419,0019,0818,9319,0019,0014.178
21 feb 202418,9619,0818,8519,0319,038660
20 feb 202418,9819,0118,7518,9418,9414.148
19 feb 202419,3519,4219,0019,2019,208417
16 feb 202419,2419,3419,0519,2519,2513.952
15 feb 202418,7419,2218,7619,0219,0215.797
14 feb 202418,4818,7418,5518,7418,7414.363
13 feb 202418,6118,6218,3618,5018,5015.401
12 feb 202418,5618,8518,6218,6818,6819.236
09 feb 202418,1418,5018,1318,4318,4346.226
08 feb 202418,4018,4218,1318,2518,2552.982
07 feb 202418,5018,5218,3918,3918,395726
06 feb 202418,6918,7218,4118,5318,5367.170
05 feb 202418,6418,7918,6818,7518,7512.043
02 feb 202419,0319,1018,6318,7218,724540
01 feb 202419,2419,2618,9819,1219,121719
31 ene 202419,2019,3119,1419,2519,2528.833
30 ene 202419,0319,0918,9319,0019,0042.211
29 ene 202418,8719,0818,8019,0119,0114.953
26 ene 202418,9919,1918,7918,8718,8722.728
25 ene 202417,8318,2117,7818,0018,0014.284
24 ene 202417,5117,9017,4517,8717,8711.417
23 ene 202417,1717,7217,1917,6317,6360.492
22 ene 202418,0217,7317,0517,2117,2138.790
19 ene 202418,0618,1617,8818,0818,0814.840
18 ene 202417,6618,5917,7817,9217,9264.536
17 ene 202417,7417,4116,8817,1117,1136.209
16 ene 202417,9218,0717,7017,9217,9247.119
15 ene 202418,1318,1717,7817,9717,9718.316
12 ene 202418,0418,4217,8418,1218,126455
11 ene 202418,2018,2417,9618,0518,0533.672
10 ene 202417,6518,2417,6117,8517,8523.483
09 ene 202417,8117,7117,4217,6617,6619.915
08 ene 202417,7317,8617,5517,7617,7622.687
05 ene 202417,7817,8617,4717,7517,757877
04 ene 202417,7217,8817,7417,8017,806979
03 ene 202418,0017,8817,5417,8217,8211.373
02 ene 202418,1818,3817,9518,1018,1011.115
29 dic 202318,2018,2718,1718,2018,203154
28 dic 202318,2218,2318,0418,1718,174740
27 dic 202318,3018,4318,1918,2518,253252
22 dic 202317,8318,3017,8118,1718,1712.514
21 dic 202317,8517,8617,5717,8617,869816
20 dic 202317,5317,8717,6017,7117,7115.879
19 dic 202317,4817,6717,4817,5017,5012.306
18 dic 202317,5817,5317,3317,5217,524682
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...