ABF.L - Associated British Foods plc

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 20231892,501896,501869,501875,501875,501.364.946
07 jun 20231840,001919,001836,501896,501896,501.011.656
06 jun 20231834,501849,501824,501840,001840,00718.492
05 jun 20231874,501878,251842,001842,001842,001.460.144
02 jun 20231838,501871,501835,021869,501869,50764.797
01 jun 20231819,001837,001815,501827,501827,50900.182
01 jun 202314.2 Dividendo
31 may 20231815,001852,501804,501825,501811,302.343.617
30 may 20231856,001861,001830,501830,501816,262.716.129
26 may 20231842,001868,501827,001861,001846,52679.400
25 may 20231852,001856,501836,501837,501823,211.361.298
24 may 20231868,501871,501844,501849,001834,621.157.966
23 may 20231901,501903,501868,501868,501853,97684.732
22 may 20231905,001923,001898,001899,501884,72497.917
19 may 20231908,501913,501895,001895,001880,26736.472
18 may 20231896,001907,501888,001905,501890,68759.936
17 may 20231892,501900,001879,501884,501869,841.371.364
16 may 20231909,501937,001896,501903,501888,691.082.625
15 may 20231914,001927,001896,881905,501890,68470.758
12 may 20231921,001927,001903,501915,501900,60777.787
11 may 20231917,001934,001888,501908,001893,16889.232
10 may 20231928,001931,501909,501917,501902,58706.061
09 may 20231926,001938,001920,001925,501910,52643.895
05 may 20231901,001925,001900,001923,001908,04627.662
04 may 20231909,501937,501899,001907,001892,171.189.827
03 may 20231954,501978,001918,001925,501910,521.400.686
02 may 20231955,001981,501940,501956,001940,78900.517
28 abr 20231951,501957,501917,501956,001940,781.389.974
27 abr 20231950,001963,001935,001936,501921,441.136.866
26 abr 20231978,001979,001877,251948,001932,851.985.453
25 abr 20232001,002028,001924,501984,001968,573.119.398
24 abr 20232048,002076,002042,952070,002053,901.494.651
21 abr 20232040,002055,002015,002046,002030,08978.327
20 abr 20232040,002050,002025,402040,002024,131.024.061
19 abr 20232049,002064,002045,002045,002029,091.052.922
18 abr 20232039,002056,002032,002053,002037,031.049.604
17 abr 20232014,002040,192014,002034,002018,181.121.716
14 abr 20231999,502016,001988,002016,002000,321.499.497
13 abr 20231970,001990,501969,701990,501975,021.659.513
12 abr 20231971,501978,001963,001964,501949,221.028.461
11 abr 20231975,501984,001964,001969,501954,182.677.005
06 abr 20231947,001961,501944,711961,501946,24537.183
05 abr 20231950,001952,501934,501945,001929,871.076.711
04 abr 20231953,001953,001933,501945,001929,871.071.856
03 abr 20231938,501954,501934,501934,501919,451.403.669
31 mar 20231951,001964,001940,001940,001924,911.743.074
30 mar 20231950,501979,501946,501948,501933,341.466.513
29 mar 20231927,501943,501895,501943,501928,381.861.007
28 mar 20231959,501971,001943,001952,001936,82702.670
27 mar 20231937,001959,501925,001951,501936,32845.848
24 mar 20231944,501946,001904,001918,001903,08822.240
23 mar 20231960,001966,001933,001955,001939,791.106.621
22 mar 20231949,501969,001946,001965,001949,71589.551
21 mar 20231947,001962,501941,001955,001939,79875.485
20 mar 20231893,001937,501854,301931,001915,981.167.874
17 mar 20231954,501963,001900,001901,501886,712.255.149
16 mar 20231930,501958,001919,501949,501934,341.600.776
15 mar 20231984,501991,001891,501900,001885,222.682.890
14 mar 20231952,501989,501945,001989,501974,021.543.892
13 mar 20232015,002029,001943,501948,001932,852.155.809
10 mar 20232055,002056,002010,102017,002001,311.173.077
09 mar 20232051,002076,002047,002067,002050,92987.420
08 mar 20232036,002057,002029,002052,002036,04504.880
07 mar 20232029,002057,002029,002039,002023,142.336.260
06 mar 20232036,002055,002036,002040,002024,13730.261
03 mar 20232017,002046,002013,002033,002017,19861.766
02 mar 20232008,002023,002003,642022,002006,27990.922
01 mar 20232016,002037,002008,002015,001999,332.466.117
28 feb 20231984,502021,001966,002007,001991,391.906.317
27 feb 20231970,001998,501952,501974,501959,141.158.180
24 feb 20231956,001960,501931,501946,501931,361.485.170
23 feb 20231980,001996,501949,501949,501934,342.040.422
22 feb 20231959,001976,001958,501976,001960,631.566.140
21 feb 20231941,501974,501936,001969,001953,681.828.752
20 feb 20231945,001949,501929,001945,501930,37727.431
17 feb 20231923,001940,001898,501932,501917,47884.257
16 feb 20231926,001946,501919,501935,001919,95972.175
15 feb 20231911,001930,001895,501920,501905,561.076.452
14 feb 20231915,501917,501895,801910,001895,141.113.511
13 feb 20231888,001908,501882,501904,501889,691.098.402
10 feb 20231922,001925,501858,001886,001871,331.810.769
09 feb 20231934,001943,001919,501928,501913,501.954.043
08 feb 20231927,001949,001924,001929,001913,99693.509
07 feb 20231926,501945,501917,501924,501909,531.632.105
06 feb 20231922,001941,001912,001936,001920,941.342.991
03 feb 20231940,001946,001917,751931,501916,48765.986
02 feb 20231875,501948,501875,501948,501933,341.063.609
01 feb 20231861,501891,001859,501875,001860,411.626.167
31 ene 20231860,001876,001852,001856,001841,562.500.050
30 ene 20231852,501868,501843,501866,001851,48933.484
27 ene 20231840,001859,501832,501857,001842,551.162.650
26 ene 20231841,001850,431827,501847,501833,131.804.952
25 ene 20231842,001847,501829,821835,001820,732.133.155
24 ene 20231862,001872,501820,001832,001817,754.712.167
23 ene 20231857,501869,501841,501869,501854,961.599.804
20 ene 20231820,001835,001817,501826,501812,291.849.637
19 ene 20231820,501826,501806,501814,001799,891.554.848
18 ene 20231851,501856,501831,001831,001816,761.217.432
17 ene 20231826,001857,001826,001853,501839,081.445.108
16 ene 20231811,501836,001805,501828,501814,28529.561
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...