Mercados españoles abiertos en 3 hrs 56 min

Ashmore Group PLC (ASHM.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
343,20+0,60 (+0,18%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 2020342,60344,65337,60343,20343,201.560.901
24 sept. 2020348,00349,40341,40342,60342,601.121.350
23 sept. 2020361,80361,80347,60349,80349,80964.961
22 sept. 2020371,60371,60352,60352,60352,601.510.188
21 sept. 2020370,80374,20356,80366,20366,201.428.534
18 sept. 2020367,40380,60367,40380,60380,604.784.160
17 sept. 2020377,60380,80372,00375,80375,80673.137
16 sept. 2020386,60386,60375,60382,40382,40819.528
15 sept. 2020376,40382,40372,20380,20380,202.397.120
14 sept. 2020377,40384,20375,60379,20379,201.722.745
11 sept. 2020389,00394,20374,00377,60377,601.523.077
10 sept. 2020396,60400,80385,20391,60391,60898.975
09 sept. 2020401,20401,20385,40396,80396,80909.095
08 sept. 2020387,20394,00380,80390,60390,60910.676
07 sept. 2020384,00394,60380,80391,20391,201.071.388
04 sept. 2020399,20399,20377,60380,20380,20938.821
03 sept. 2020385,20399,20385,20389,80389,801.309.546
02 sept. 2020398,00412,20393,40395,60395,60830.686
01 sept. 2020422,20422,30405,20406,40406,40802.595
28 ago. 2020410,00425,20408,40421,60421,601.031.787
27 ago. 2020418,20418,20407,20409,20409,20577.765
26 ago. 2020400,00409,60400,00409,60409,60729.754
25 ago. 2020418,20418,20404,80404,80404,80851.310
24 ago. 2020398,00411,00397,00409,80409,80382.654
21 ago. 2020403,40403,40396,20401,80401,801.106.030
20 ago. 2020406,00408,60400,20402,00402,001.116.227
19 ago. 2020408,20415,00408,00413,20413,20937.936
18 ago. 2020423,60423,60412,80414,00414,00527.633
17 ago. 2020412,00426,80412,00422,20422,20349.801
14 ago. 2020421,60425,00416,40421,60421,60581.034
13 ago. 2020440,00440,00426,60428,20428,20469.629
12 ago. 2020430,40439,80430,40437,00437,00647.734
11 ago. 2020426,80438,20425,00438,20438,201.244.631
10 ago. 2020420,60424,40418,80422,00422,00784.473
07 ago. 2020414,00417,00405,60417,00417,00754.236
06 ago. 2020405,60417,20403,00409,20409,20891.339
05 ago. 2020413,80414,20401,40405,40405,40735.642
04 ago. 2020402,40406,20399,80403,60403,601.234.778
03 ago. 2020390,00401,20388,00401,20401,202.219.095
31 jul. 2020390,40399,00389,80390,40390,401.600.736
30 jul. 2020394,00401,60390,60392,60392,60863.275
29 jul. 2020403,00408,00401,00403,20403,201.540.414
28 jul. 2020404,80409,60400,00403,00403,00623.304
27 jul. 2020400,00407,00400,00405,20405,20895.678
24 jul. 2020409,40411,60405,60405,60405,60660.780
23 jul. 2020424,00424,00415,40415,40415,40643.699
22 jul. 2020406,80418,00406,80415,20415,20744.152
21 jul. 2020412,60415,20405,20410,00410,004.477.031
20 jul. 2020412,20412,53404,20410,00410,00783.290
17 jul. 2020411,00412,60405,40408,80408,80728.551
16 jul. 2020400,80411,80400,80409,80409,80903.353
15 jul. 2020419,20420,00410,00412,00412,001.235.045
14 jul. 2020417,00423,40414,60418,00418,001.245.617
13 jul. 2020426,20429,00424,40427,80427,801.535.842
10 jul. 2020412,80420,60410,80420,20420,201.099.041
09 jul. 2020432,80432,80415,40415,60415,601.082.266
08 jul. 2020424,40427,40422,40425,00425,001.072.181
07 jul. 2020432,40432,40425,20429,00429,002.217.181
06 jul. 2020439,40439,40433,00433,00433,00730.207
03 jul. 2020433,00433,00426,00427,80427,80970.648
02 jul. 2020424,60433,20421,40429,00429,001.265.072
01 jul. 2020420,80423,60412,80418,40418,401.408.062
30 jun. 2020418,60423,20407,60417,20417,20923.584
29 jun. 2020413,40428,60412,60425,40425,401.239.111
26 jun. 2020434,60434,60421,20421,20421,20979.011
25 jun. 2020409,20425,60407,20425,00425,001.591.063
24 jun. 2020426,00427,80418,00418,00418,002.307.505
23 jun. 2020434,00434,00424,00426,60426,60868.985
22 jun. 2020424,80433,20420,40422,80422,801.265.474
19 jun. 2020439,80448,40439,80442,60442,601.545.059
18 jun. 2020436,40444,60435,80439,20439,20821.726
17 jun. 2020428,20448,40428,20439,80439,80847.671
16 jun. 2020435,40447,80432,00436,40436,401.054.624
15 jun. 2020413,20441,00413,42427,00427,001.106.438
12 jun. 2020413,00433,20409,80425,20425,201.460.653
11 jun. 2020453,20453,20430,60430,60430,601.358.965
10 jun. 2020453,80466,80453,80455,00455,001.601.460
09 jun. 2020469,60469,60451,00455,60455,602.491.623
08 jun. 2020462,60475,40455,80465,40465,402.137.522
05 jun. 2020453,20462,60446,20458,80458,801.567.536
04 jun. 2020445,00450,40443,40446,60446,602.444.434
03 jun. 2020433,60447,40433,60447,40447,401.662.897
02 jun. 2020424,80434,20422,00431,20431,202.387.216
01 jun. 2020421,20431,00421,20424,00424,001.073.724
29 may. 2020436,20436,20424,00428,60428,602.327.815
28 may. 2020431,20436,20421,40436,20436,203.153.141
27 may. 2020407,40427,00405,20427,00427,002.054.331
26 may. 2020399,60406,00396,60406,00406,001.311.726
22 may. 2020390,80395,00381,80390,00390,00989.592
21 may. 2020396,00396,00384,20393,20393,201.369.236
20 may. 2020403,00403,00387,40396,60396,601.807.918
19 may. 2020386,60394,60377,20391,60391,601.472.511
18 may. 2020368,00377,60368,00376,60376,60543.068
15 may. 2020357,80365,00357,00361,40361,401.030.345
14 may. 2020366,60371,80352,00357,00357,001.576.858
13 may. 2020380,00381,20368,00372,00372,002.138.886
12 may. 2020371,00386,00371,00380,20380,201.608.040
11 may. 2020383,80388,20377,00380,20380,201.827.940
07 may. 2020369,00385,80369,00381,20381,202.379.328
06 may. 2020356,80374,80356,80372,60372,602.602.920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines