Mercados españoles abiertos en 6 hrs 54 min

Assura Plc (AGR.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
42,30-0,42 (-0,98%)
Al cierre: 04:35PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202441,7443,0641,7442,3042,308.583.242
09 may 202442,2642,9642,2642,7242,7214.007.643
08 may 202442,8643,0042,1042,6042,6013.188.329
07 may 202442,2842,8641,7642,6842,6811.619.445
03 may 202441,6042,4441,3841,6241,626.452.472
02 may 202442,0842,0841,0441,6441,6411.513.616
01 may 202440,5041,5240,5040,9040,903.552.349
30 abr 202442,3042,3041,0841,2241,2211.149.345
29 abr 202442,3242,3241,3641,7041,7029.071.453
26 abr 202441,3641,7240,8441,4441,4422.255.247
25 abr 202441,7041,7040,5040,8840,886.172.002
24 abr 202442,1042,1440,6040,9040,906.863.645
23 abr 202441,2041,9241,1441,8041,8029.315.131
22 abr 202441,1442,2241,0841,4441,444.209.210
19 abr 202440,9241,0840,0841,0041,004.824.968
18 abr 202440,3441,0040,2240,6640,663.843.068
17 abr 202439,7440,7239,7440,2040,2010.236.852
16 abr 202440,5041,0640,0440,0640,066.374.590
15 abr 202441,1641,5640,9141,1241,124.514.940
12 abr 202442,5242,5241,2041,2041,205.333.909
11 abr 202441,1442,0641,1241,6041,603.310.822
10 abr 202441,9442,6841,1441,4041,409.021.674
09 abr 202441,1042,2641,1041,8241,824.929.887
08 abr 202442,2042,2641,1641,7841,784.750.041
05 abr 202441,2242,3941,1041,3441,343.552.482
04 abr 202441,0042,0241,0041,6841,687.259.513
03 abr 202441,4441,6041,0441,2641,266.654.165
02 abr 202443,3443,3441,2841,2841,288.864.998
28 mar 202442,2242,9041,0642,3242,3211.314.342
27 mar 202441,3242,0841,3241,9041,906.295.256
26 mar 202441,2242,1241,2241,5441,5411.853.444
25 mar 202441,0041,8841,0041,5041,506.747.375
22 mar 202442,4042,4041,1242,0042,0015.658.302
21 mar 202442,0842,3841,2241,5841,5811.561.746
20 mar 202441,1441,6040,8441,5041,506.000.476
19 mar 202441,3042,0840,7641,4441,449.998.588
18 mar 202440,4841,7840,4841,5041,507.900.663
15 mar 202441,0441,5440,3841,5041,5024.782.062
14 mar 202442,0842,0840,3640,5640,566.241.843
13 mar 202441,4642,1040,9640,9640,967.116.616
12 mar 202442,7042,8441,4041,4041,4027.083.926
11 mar 202441,3642,6841,3641,7441,749.168.279
08 mar 202442,7642,7641,4442,0842,0831.905.913
07 mar 202443,0043,0041,5641,5841,589.569.009
07 mar 20240.82 Dividendo
06 mar 202441,4643,6641,0842,8842,063.745.118
05 mar 202441,0642,7241,0642,2841,475.154.003
04 mar 202442,7442,7441,9242,4441,636.097.804
01 mar 202442,2442,3841,6842,2441,4315.164.187
29 feb 202440,8842,5040,8841,5840,7818.800.065
28 feb 202441,7442,3840,6441,2640,4715.201.249
27 feb 202443,1043,1041,8841,9041,1038.962.460
26 feb 202441,6642,7841,6642,2041,3912.983.331
23 feb 202443,5043,5041,9242,3241,5117.019.669
22 feb 202442,7443,4642,0843,2042,3719.862.664
21 feb 202441,2842,0840,9642,0841,2824.661.146
20 feb 202441,6041,9441,3441,5040,714.754.533
19 feb 202441,6042,7441,6041,8641,062.962.319
16 feb 202442,5042,5041,7842,0641,263.600.415
15 feb 202442,5042,8041,9042,0641,2611.773.827
14 feb 202442,4442,8441,8841,8841,084.985.541
13 feb 202442,2243,1642,0442,3241,517.756.353
12 feb 202443,6043,6042,6043,2042,373.054.213
09 feb 202444,0444,0442,4642,6041,795.200.644
08 feb 202443,9044,0042,8242,9242,107.005.958
07 feb 202443,4644,4243,0843,3242,4918.474.319
06 feb 202443,0043,5042,8643,5042,678.866.603
05 feb 202443,0043,5042,8443,1642,3314.782.662
02 feb 202444,3844,3842,9842,9842,166.662.215
01 feb 202444,1644,7443,1843,2842,456.323.343
31 ene 202444,7045,0044,2044,5443,697.271.706
30 ene 202445,1645,5044,3844,3843,536.719.693
29 ene 202444,7845,4044,0645,3644,494.958.733
26 ene 202445,1645,5844,0044,7043,856.851.473
25 ene 202443,8444,9643,8444,9644,105.790.519
24 ene 202443,8444,9443,8444,6443,794.140.847
23 ene 202445,0045,2244,0244,1243,2818.249.859
22 ene 202444,7845,3244,5044,9644,107.030.257
19 ene 202445,7445,7444,1844,4643,616.854.000
18 ene 202445,4245,6844,1044,4443,598.010.689
17 ene 202446,1046,3744,1644,5443,699.974.985
16 ene 202446,7047,0446,1446,6245,735.279.127
15 ene 202447,0647,7846,7246,8645,9610.585.143
12 ene 202445,6847,6245,6847,2446,348.109.087
11 ene 202446,1446,8846,0046,6845,797.121.536
10 ene 202446,8046,9646,0846,1245,249.343.908
09 ene 202448,5848,5846,7846,7845,895.843.127
08 ene 202448,3448,3446,6447,8046,894.775.061
05 ene 202447,5647,9246,5047,3646,4510.045.675
04 ene 202447,2848,2846,9447,8846,9613.176.999
03 ene 202447,6048,4847,3647,5046,594.203.932
02 ene 202447,9249,0447,7647,7646,857.701.007
29 dic 202349,1049,1648,0048,1247,203.303.454
28 dic 202349,0649,1848,6648,8847,954.121.451
27 dic 202347,9248,8047,3048,7647,834.176.515
22 dic 202347,9448,5846,1848,3247,4011.317.153
21 dic 202348,2248,6647,4848,2647,347.443.454
20 dic 202346,5048,7046,5048,2647,3414.054.530
19 dic 202344,7846,7644,7846,5245,6328.540.081
18 dic 202345,7045,7044,3845,6444,7712.133.476
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...