Mercados españoles abiertos en 5 hrs 16 min

Sword Group S.E. (0MN5.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
35,85-2,20 (-5,78%)
Al cierre: 01:09PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202436,7036,7035,8035,8535,851
30 abr 20241.7 Dividendo
29 abr 202438,5038,5038,0038,0536,3520
26 abr 202438,0538,3537,3038,3136,60781
25 abr 202436,1036,2036,1036,2034,58304
24 abr 202435,4036,1035,3936,1034,49359
23 abr 202435,2835,4035,2835,4033,82401
22 abr 202435,2135,2135,1035,1033,531158
19 abr 202434,6034,6534,5234,5533,01185
18 abr 202434,9035,0034,7935,0033,43454
17 abr 202434,9535,2234,9034,9033,34317
16 abr 202435,4035,4635,3535,3533,77239
15 abr 202435,6035,9435,5535,5533,96432
12 abr 202436,2036,6336,2036,2034,58375
11 abr 202436,4636,4636,1536,2534,63263
10 abr 202436,5536,5536,1536,1534,53340
09 abr 202436,8037,1136,5336,6635,02648
08 abr 202436,5336,8536,5336,8535,20266
05 abr 202436,6036,7636,6036,6034,96503
04 abr 202437,1037,1937,0237,1035,44422
03 abr 202436,5537,0536,5537,0535,39448
02 abr 202436,8037,7636,7036,8535,20620
28 mar 202437,5537,6537,5537,6535,96401
27 mar 202437,6037,6137,5037,5535,87574
26 mar 202437,2937,4037,2737,3035,63472
25 mar 202436,8537,4736,8537,4735,79194
22 mar 202437,0037,3036,9536,9535,30245
21 mar 202437,1037,1036,6836,9235,27648
20 mar 202436,6036,6336,3736,6034,97256
19 mar 202437,1537,3036,6036,6034,96481
18 mar 202437,4537,5937,4537,4535,78175
15 mar 202437,5037,5037,5037,5035,83878
14 mar 202437,2537,5037,1537,1535,49479
13 mar 202437,3037,5137,3037,4035,73238
12 mar 202437,1037,5537,1037,5535,87543
11 mar 202437,0037,0036,5537,0035,35758
08 mar 202437,9037,9036,9037,0035,356057
07 mar 202437,7038,1037,3037,3035,634562
06 mar 202435,9035,9435,7535,8234,22176
05 mar 202435,6635,7035,6635,7034,10177
04 mar 202436,2036,2036,2036,2034,5890
01 mar 202435,8035,8535,8035,8534,24108
29 feb 202435,6036,0035,6036,0034,39302
28 feb 202436,5036,8535,8035,9534,34428
27 feb 202436,4536,7036,3736,5534,92243
26 feb 202436,8536,8536,3736,4534,82272
23 feb 202436,9036,9536,5536,9535,30105
22 feb 202436,5036,9536,2036,6535,01424
21 feb 202435,9536,0535,8036,0534,44451
20 feb 202436,2036,2035,7036,0534,44326
19 feb 202435,5035,9535,4235,9534,34457
16 feb 202435,4035,8035,3535,6534,063541
15 feb 202435,7935,7935,5535,7034,10120
14 feb 202435,2535,9035,2535,9034,3089
13 feb 202435,5035,5035,1535,2033,63230
12 feb 202435,8035,9035,7935,8734,27475
09 feb 202435,4135,6435,3035,3033,72528
08 feb 202435,7436,2535,7436,2534,63331
07 feb 202436,2536,2535,7035,7034,1114
06 feb 202436,3536,3536,0336,0334,42544
05 feb 202436,6536,7736,6536,7735,12288
02 feb 2024------
01 feb 202437,4037,4037,4037,4035,73326
31 ene 202437,7537,8037,7437,8036,11173
30 ene 202437,9538,0037,9437,9536,25712
29 ene 202437,5337,8037,5337,7036,021086
26 ene 202438,1538,1837,5938,0036,30630
25 ene 202437,3537,3837,2037,3035,631298
24 ene 202438,0038,2037,9038,1036,402575
23 ene 202437,2537,9537,2537,8836,19453
22 ene 202437,0537,6237,0537,6235,94941
19 ene 202436,9037,0536,9037,0035,35199
18 ene 202436,8537,0536,8037,0535,39333
17 ene 202436,6037,2036,6037,1035,441235
16 ene 202437,5037,5036,9037,0535,401627
15 ene 202437,4037,6537,3537,6535,97494
12 ene 202437,5538,1537,5538,1536,44725
11 ene 202437,7037,9537,3037,4535,78729
10 ene 202437,8037,9037,6537,9036,211225
09 ene 202437,7038,0537,7037,9036,20411
08 ene 202437,5037,9037,4037,8036,11532
05 ene 202437,5538,3037,0037,6535,97937
04 ene 202438,0038,3037,9038,3036,59649
03 ene 202439,1539,1537,7537,7536,06771
02 ene 202439,3539,7239,1539,1537,40982
29 dic 202339,7539,8539,7039,8538,07155
28 dic 202339,8039,9039,6539,9038,12280
27 dic 202339,9040,0039,8539,8538,07406
22 dic 202339,8539,9039,7539,9038,12501
21 dic 202339,4039,9039,4039,9038,12706
20 dic 202339,5039,9039,4539,9038,12437
19 dic 202340,0540,1539,5539,5537,78743
18 dic 202339,0539,4038,4539,1037,351288
15 dic 202340,0040,0539,6539,6537,882084
14 dic 202339,7540,0039,6939,8038,021229
13 dic 202338,6039,2538,6039,0337,29833
12 dic 202337,9538,2537,8838,2536,54874
11 dic 202337,9538,3537,9538,3036,59343
08 dic 202337,7538,1537,7538,1536,44642
07 dic 202337,6537,9537,5537,5535,87331
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...