Mercados españoles cerrados

Associated British Foods plc (ABF.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1.931,50-17,00 (-0,87%)
Al cierre: 04:38PM GMT
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20231940,001946,001917,751931,501931,50641.701
02 feb 20231875,501948,501875,501948,501948,501.063.609
01 feb 20231861,501891,001859,501875,001875,001.626.167
31 ene 20231860,001876,001852,001856,001856,002.500.050
30 ene 20231852,501868,501843,501866,001866,00933.484
27 ene 20231840,001859,501832,501857,001857,001.162.650
26 ene 20231841,001850,431827,501847,501847,501.804.952
25 ene 20231842,001847,501829,821835,001835,002.133.155
24 ene 20231862,001872,501820,001832,001832,004.712.167
23 ene 20231857,501869,501841,501869,501869,501.599.804
20 ene 20231820,001835,001817,501826,501826,501.849.637
19 ene 20231820,501826,501806,501814,001814,001.554.848
18 ene 20231851,501856,501831,001831,001831,001.217.432
17 ene 20231826,001857,001826,001853,501853,501.445.108
16 ene 20231811,501836,001805,501828,501828,50529.561
13 ene 20231811,001818,501788,501795,001795,00875.947
12 ene 20231774,001805,001763,501801,501801,501.509.800
11 ene 20231763,501783,001755,001763,501763,502.080.435
10 ene 20231744,001767,501741,001754,501754,501.588.126
09 ene 20231771,001774,001744,501750,001750,001.052.527
06 ene 20231753,501775,001740,001771,001771,00997.727
05 ene 20231680,001763,001680,001744,501744,502.026.353
04 ene 20231634,501672,501631,001672,501672,50984.678
03 ene 20231614,001632,501601,001627,001627,001.113.283
30 dic 20221595,001598,501576,001576,001576,00794.163
29 dic 20221584,001594,001569,001592,501592,50582.075
28 dic 20221588,001598,501585,501588,501588,50823.720
23 dic 20221573,501592,501565,001587,001587,00535.713
22 dic 20221581,501591,501561,501568,501568,50676.158
21 dic 20221550,501576,001549,241576,001576,00855.455
20 dic 20221551,001555,001539,501543,001543,002.958.250
19 dic 20221559,501574,001553,001562,001562,00648.643
16 dic 20221569,501573,001543,501553,001553,003.804.235
15 dic 20221590,501592,001568,001572,001572,001.684.019
15 dic 202229.9 Dividendo
14 dic 20221624,001630,501615,501629,001599,101.768.999
13 dic 20221618,501648,501603,001623,501593,701.453.503
12 dic 20221631,501636,971601,001611,001581,431.730.479
09 dic 20221650,001658,501624,001639,001608,922.805.858
08 dic 20221669,501673,001650,001654,501624,131.626.580
07 dic 20221668,001690,001658,291666,501635,911.521.247
06 dic 20221670,001678,001655,891669,501638,861.166.548
05 dic 20221675,001678,501650,001668,501637,881.326.941
02 dic 20221619,501671,001616,001667,501636,891.329.180
01 dic 20221605,501614,001582,651587,501558,361.448.584
30 nov 20221585,501599,001578,501581,001551,982.804.755
29 nov 20221569,501592,501569,501585,001555,911.156.242
28 nov 20221583,001588,501566,501575,501546,581.126.886
25 nov 20221590,001593,501576,001589,501560,32860.794
24 nov 20221561,501597,501560,001583,001553,941.262.798
23 nov 20221525,001564,501514,501560,001531,371.787.770
22 nov 20221502,001521,001491,001520,001492,101.563.368
21 nov 20221526,001526,001493,501505,001477,381.041.375
18 nov 20221534,001539,501522,001534,001505,841.753.686
17 nov 20221535,501540,501509,001522,001494,061.327.472
16 nov 20221559,501562,001520,001528,501500,441.216.010
15 nov 20221557,501570,501550,501556,001527,441.244.426
14 nov 20221562,501571,001543,501562,001533,331.238.816
11 nov 20221547,501565,001528,501556,001527,441.330.731
10 nov 20221500,001554,001488,001537,501509,281.344.151
09 nov 20221466,501521,001465,161509,001481,301.424.919
08 nov 20221486,501525,001454,501458,001431,241.708.138
07 nov 20221410,501439,001408,001428,501402,282.403.237
04 nov 20221393,501431,501381,001423,501397,37920.579
03 nov 20221366,501387,001352,501381,501356,14930.525
02 nov 20221382,501394,501366,001379,001353,691.729.250
01 nov 20221359,001385,001359,001380,501355,16900.918
31 oct 20221340,501351,501333,001349,501324,732.048.690
28 oct 20221330,001348,001327,001333,501309,02998.138
27 oct 20221361,501375,501350,001368,501343,381.205.033
26 oct 20221351,001379,501348,001370,501345,34802.891
25 oct 20221333,501362,501331,001355,501330,62893.801
24 oct 20221338,501348,501313,911331,501307,061.014.926
21 oct 20221314,001330,501302,001320,001295,77996.400
20 oct 20221319,501347,501310,001332,001307,55939.115
19 oct 20221327,001332,501308,001322,001297,73738.984
18 oct 20221328,001341,001311,001327,501303,133.520.810
17 oct 20221302,501344,501300,001324,001299,701.146.830
14 oct 20221296,001329,001291,541301,001277,121.650.239
13 oct 20221257,501301,001242,501286,501262,891.736.041
12 oct 20221272,001276,501245,501250,001227,061.125.915
11 oct 20221270,001285,001259,001275,001251,601.079.752
10 oct 20221234,501286,001232,501275,001251,601.413.400
07 oct 20221249,001267,501243,001249,001226,071.195.115
06 oct 20221290,001298,001254,501257,501234,42922.938
05 oct 20221305,501311,001258,501274,501251,111.692.171
04 oct 20221276,001312,001270,501309,001284,972.403.698
03 oct 20221241,001262,501236,001262,501239,331.269.993
30 sept 20221240,001275,501238,001261,501238,351.398.250
29 sept 20221263,001267,001223,001237,001214,301.860.578
28 sept 20221267,501289,501240,501289,001265,341.741.173
27 sept 20221297,001312,001274,001277,001253,561.842.040
26 sept 20221286,001288,501247,501278,671255,201.856.345
23 sept 20221348,501350,501288,501290,001266,321.205.900
22 sept 20221337,001353,001314,501333,001308,531.322.283
21 sept 20221289,001328,501288,001323,001298,721.617.013
20 sept 20221329,501346,001321,001321,001296,751.710.812
16 sept 20221321,001334,501313,001324,501300,192.460.014
15 sept 20221323,501342,501321,501332,501308,04906.784
14 sept 20221348,501371,001316,581328,501304,121.470.081
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...