Mercados españoles cerrados

Allergy Therapeutics plc (AGY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
3,1500+0,0250 (+0,80%)
Al cierre: 03:47PM BST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243,07703,28003,00003,15003,1500881.633
09 may 20243,07503,38003,02003,12503,1250576.496
08 may 20243,07503,30002,95003,30003,3000324.167
07 may 20242,87503,15002,75003,12003,12002.801.938
03 may 20242,87503,00002,75002,87502,8750320.409
02 may 20242,87503,00002,87502,87502,8750973.172
01 may 20242,95003,00002,74002,87502,8750759.943
30 abr 20242,90003,00002,80002,90002,9000782.547
29 abr 20242,85002,90002,74002,90002,90001.571.922
26 abr 20242,85002,90002,80302,85002,8500515.871
25 abr 20242,85002,90002,80002,85002,8500850.862
24 abr 20242,80002,90002,80002,85002,8500919.062
23 abr 20242,85003,00002,70002,80002,8000948.754
22 abr 20242,85003,00002,70002,85002,8500668.040
19 abr 20242,85002,85002,65002,65002,65001.429.952
18 abr 20242,85003,00002,65002,85002,8500610.104
17 abr 20242,85002,85002,65002,85002,850071.528
16 abr 20242,85003,00002,70002,85002,8500409.128
15 abr 20242,85003,00002,70002,85002,8500278.475
12 abr 20242,85003,00002,70002,85002,8500142.018
11 abr 20242,85002,88002,70002,85002,850041.582
10 abr 20242,85003,00002,70002,85002,85002.430.163
09 abr 20242,85003,00002,70002,85002,8500869.392
08 abr 20242,85002,83502,70002,85002,8500225.044
05 abr 20242,90003,10002,70002,85002,850077.128
04 abr 20242,90003,06003,06002,90002,90005654
03 abr 20243,00003,20002,70002,90002,9000297.250
02 abr 20243,00003,20002,70003,00003,0000472.753
28 mar 20243,00003,20002,80003,00003,0000120.404
27 mar 20242,95003,20002,74003,00003,00001.499.989
26 mar 20242,75003,00002,50002,70002,70001.172.293
25 mar 20242,75002,74502,70002,75002,7500340.728
22 mar 20242,75002,74502,74502,75002,7500219
21 mar 20242,75002,78002,71002,75002,7500165.411
20 mar 20242,75002,78002,60002,72002,72001.634.591
19 mar 20242,70002,85002,71002,75002,7500587.821
18 mar 20242,65002,80002,60002,70002,70001.279.534
15 mar 20242,55002,70002,51502,68002,6800849.411
14 mar 20242,55002,70002,40002,60002,60003.178.214
13 mar 20242,60002,70002,44502,55002,55002.639.279
12 mar 20242,60002,70002,50002,50002,50001.381.841
11 mar 20242,50002,70002,37502,60002,60002.594.184
08 mar 20242,50002,51902,32002,50002,500088.916
07 mar 20242,50002,52002,36002,50002,5000177.237
06 mar 20242,40002,52002,30002,50002,5000307.616
05 mar 20242,40002,60002,20002,40002,40002.397.612
04 mar 20242,40002,57002,42002,40002,400029.388
01 mar 20242,40002,60002,42002,60002,6000311.493
29 feb 20242,45002,60002,40002,40002,4000361.793
28 feb 20242,50002,43002,41002,45002,4500264.068
27 feb 20242,60002,70002,50002,50002,5000192.449
26 feb 20242,60002,70002,50002,60002,6000208.048
23 feb 20242,60002,70002,50002,60002,6000113.638
22 feb 20242,60002,70002,50002,60002,6000255.560
21 feb 20242,60002,70002,50002,60002,6000488.316
20 feb 20242,45002,64502,40002,60002,60001.083.109
19 feb 20242,45002,50002,42002,45002,450056.657
16 feb 20242,45002,48002,42002,45002,45001.529.420
15 feb 20242,45002,50002,40002,40002,4000151.793
14 feb 20242,25002,50002,27502,45002,4500438.565
13 feb 20242,45002,47002,41002,45002,4500312.903
12 feb 20242,45002,50002,40002,45002,4500620.260
09 feb 20242,45002,50002,40002,40002,4000912.542
08 feb 20242,45002,50002,36002,50002,50001.473.144
07 feb 20242,45002,50002,36002,36002,3600410.114
06 feb 20242,40002,50002,40002,48002,48002.091.183
05 feb 20242,35002,50002,20002,40002,40001.025.733
02 feb 20242,20002,40002,10002,35002,3500227.455
01 feb 20242,10002,30002,08002,30002,3000833.258
31 ene 20242,05002,20001,80002,00002,0000174.762
30 ene 20242,35002,50002,00002,00002,0000739.336
29 ene 20242,50002,50002,50002,50002,5000-
26 ene 20242,50002,50002,50002,50002,5000-
25 ene 20242,50002,50002,50002,50002,5000-
24 ene 20242,50002,50002,50002,50002,5000-
23 ene 20242,50002,50002,50002,50002,5000-
22 ene 20242,50002,50002,50002,50002,5000-
19 ene 20242,50002,50002,50002,50002,5000-
18 ene 20242,50002,50002,50002,50002,5000-
17 ene 20242,50002,50002,50002,50002,5000-
16 ene 20242,50002,50002,50002,50002,5000-
15 ene 20242,50002,50002,50002,50002,5000-
12 ene 20242,50002,50002,50002,50002,5000-
11 ene 20242,50002,50002,50002,50002,5000-
10 ene 20242,50002,50002,50002,50002,5000-
09 ene 20242,50002,50002,50002,50002,5000-
08 ene 20242,50002,50002,50002,50002,5000-
05 ene 20242,50002,50002,50002,50002,5000-
04 ene 20242,50002,50002,50002,50002,5000-
03 ene 20242,50002,50002,50002,50002,5000-
02 ene 20242,50002,50002,50002,50002,5000-
29 dic 20232,35002,70002,20002,50002,50004.172.831
28 dic 20232,30002,50002,00002,50002,50001.390.036
27 dic 20232,10002,50002,00002,40002,40003.673.379
22 dic 20232,00002,20001,90002,20002,20001.564.580
21 dic 20232,00002,20002,00002,00002,0000561.788
20 dic 20231,95002,22001,90002,20002,20001.136.876
19 dic 20232,10002,30001,90002,20002,20001.046.971
18 dic 20231,95002,24001,90002,24002,24002.135.507
15 dic 20232,20002,30001,80002,20002,20003.463.105
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...