Mercados españoles cerrados en 2 hrs 45 min

Branicks Group AG (0QGG.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,64+0,02 (+0,19%)
A partir del 05:53PM BST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20242,052,071,982,002,001206
17 may 20242,092,122,042,082,08878
16 may 20242,282,262,002,022,029545
15 may 20241,752,001,751,941,948686
14 may 20241,681,771,671,731,734992
13 may 20241,641,691,651,691,691688
10 may 20241,631,691,621,651,65357
09 may 20241,641,731,641,651,65695
08 may 20241,711,701,621,621,62899
07 may 20241,681,681,651,671,672320
03 may 20241,731,781,671,731,733360
02 may 20241,711,771,641,771,774991
01 may 2024------
30 abr 20241,661,851,581,631,6313.822
29 abr 20241,301,431,291,431,435230
26 abr 20241,381,381,291,301,305190
25 abr 20241,391,381,341,361,362745
24 abr 20241,491,501,371,371,3711.505
23 abr 20241,451,521,431,501,5016.480
22 abr 20241,511,531,481,491,491400
19 abr 20241,431,521,361,361,3615.593
18 abr 20241,361,431,371,371,3711.088
17 abr 20241,421,421,381,381,383502
16 abr 20241,431,451,391,391,399691
15 abr 20241,521,511,421,451,4516.367
12 abr 20241,561,681,511,511,514711
11 abr 20241,501,531,481,481,484998
10 abr 20241,421,521,421,441,447599
09 abr 20241,421,471,391,391,3914.766
08 abr 20241,331,401,311,391,3910.483
05 abr 20241,271,281,281,281,282151
04 abr 20241,311,301,281,281,289463
03 abr 20241,381,371,321,361,367276
02 abr 20241,421,441,331,371,3717.965
28 mar 20241,431,451,391,431,431304
27 mar 20241,431,471,371,451,4512.561
26 mar 20241,171,531,061,061,0611.144
25 mar 20241,131,141,081,101,1040.772
22 mar 20241,011,051,001,021,024866
21 mar 20241,021,030,970,990,9923.631
20 mar 20240,971,010,901,001,006965
19 mar 20240,900,940,890,910,9190.826
18 mar 20240,980,990,880,900,9014.844
15 mar 20240,980,970,930,970,97216.485
14 mar 20241,051,060,981,011,017913
13 mar 20241,091,051,021,021,024777
12 mar 20241,031,061,011,061,065000
11 mar 20241,051,030,981,021,022990
08 mar 20241,141,151,011,031,033542
07 mar 20241,051,100,981,051,0518.046
06 mar 20241,271,291,101,121,129454
05 mar 20241,041,270,991,241,2421.148
04 mar 20241,211,231,061,061,0613.537
01 mar 20241,221,241,161,231,2320.000
29 feb 20241,201,261,181,201,20186.077
28 feb 20241,321,311,211,241,241884
27 feb 20241,371,351,301,301,309031
26 feb 20241,411,431,331,351,3512.951
23 feb 20241,361,421,321,421,422674
22 feb 20241,351,371,281,371,3716.155
21 feb 20241,441,371,331,361,3631.224
20 feb 20241,351,421,301,411,415391
19 feb 20241,431,401,341,361,366942
16 feb 20241,381,411,361,391,3917.041
15 feb 20241,431,371,321,331,334292
14 feb 20241,371,461,381,421,42351.388
13 feb 20241,551,541,401,421,4212.027
12 feb 20241,521,581,481,541,54121.785
09 feb 20241,591,631,501,501,5030.341
08 feb 20241,601,661,541,551,5541.338
07 feb 20241,641,681,571,601,605021
06 feb 20241,991,961,671,781,7848.422
05 feb 20242,132,121,891,931,9365.098
02 feb 20242,232,282,132,132,13689
01 feb 20242,132,182,112,172,173022
31 ene 20242,072,162,082,132,1314.835
30 ene 20242,062,062,052,052,051264
29 ene 20242,002,101,982,092,098132
26 ene 20242,182,251,992,042,043034
25 ene 20241,942,081,921,961,9617.133
24 ene 20242,052,041,931,961,9666.359
23 ene 20242,252,271,972,072,0727.176
22 ene 20242,882,902,162,242,2410.614
19 ene 20243,002,982,802,862,8631.507
18 ene 20243,043,062,912,982,987342
17 ene 20242,923,012,862,992,9911.912
16 ene 20243,073,062,962,962,9611.421
15 ene 20243,043,072,993,033,039969
12 ene 20243,103,153,053,083,0811.774
11 ene 20243,233,253,043,043,0412.986
10 ene 20243,263,343,223,263,268610
09 ene 20243,433,383,313,313,3134.574
08 ene 20243,453,473,353,403,4013.500
05 ene 20243,223,393,243,363,3611.268
04 ene 20243,223,323,233,303,3011.140
03 ene 20243,443,453,233,273,2727.430
02 ene 20243,413,463,403,413,415644
29 dic 20233,423,383,323,383,388809
28 dic 20233,323,443,373,403,406208
27 dic 20233,323,423,283,403,4018.445
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...