ASHM.L - Ashmore Group PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 dic. 2019497,40516,50492,00492,00492,003.614.124
12 dic. 2019485,20486,40478,60485,00485,001.516.400
11 dic. 2019468,00476,80467,80476,80476,801.033.001
10 dic. 2019468,00477,40468,00474,60474,60951.199
09 dic. 2019473,80480,20472,40477,00477,001.207.243
06 dic. 2019476,80482,40474,40476,00476,00813.614
05 dic. 2019485,20485,20477,40477,80477,801.051.131
04 dic. 2019478,00492,69471,40479,60479,602.942.773
03 dic. 2019478,00491,52475,20480,80480,802.291.155
02 dic. 2019478,20483,40477,80482,00482,002.462.465
29 nov. 2019478,60481,40475,80476,00476,00918.661
28 nov. 2019473,80480,80473,80478,00478,001.288.525
27 nov. 2019480,00480,00470,20478,40478,401.157.545
26 nov. 2019470,20480,40385,90472,20472,202.668.558
25 nov. 2019457,00467,40455,80467,40467,401.621.120
22 nov. 2019459,20460,00450,20453,00453,003.158.620
21 nov. 2019471,20471,80458,80459,60459,602.093.655
20 nov. 2019485,00485,00470,60475,00475,002.917.485
19 nov. 2019489,80497,60486,20486,20486,201.187.081
18 nov. 2019495,40501,00488,80489,00489,001.240.338
15 nov. 2019498,00498,40490,00494,40494,40972.768
14 nov. 2019497,40498,40491,20491,60491,601.274.241
13 nov. 2019499,80509,60493,40495,60495,601.780.219
12 nov. 2019505,50508,50500,00508,00508,001.288.331
11 nov. 2019493,60516,10490,20503,50503,502.022.445
08 nov. 2019497,00508,89493,00497,00497,001.450.404
07 nov. 2019493,80507,94492,00496,40496,401.421.994
06 nov. 2019489,20501,10486,20490,20490,201.419.052
05 nov. 2019485,40492,19482,00489,40489,401.411.132
04 nov. 2019478,20481,00475,99478,00478,001.014.097
01 nov. 2019464,60476,80464,60474,40474,401.189.871
31 oct. 2019467,20469,60462,00465,60465,601.096.067
31 oct. 201912.1 Dividendo
30 oct. 2019471,00480,20468,80476,80464,70999.600
29 oct. 2019480,20480,20472,80476,60464,51633.730
28 oct. 2019464,20480,40463,60478,40466,261.849.645
25 oct. 2019477,40481,60463,20466,60454,761.175.426
24 oct. 2019475,00481,20475,00479,20467,041.368.226
23 oct. 2019476,20478,40464,60472,80460,801.941.137
22 oct. 2019482,00487,20482,00484,80472,501.078.797
21 oct. 2019480,80488,00480,40483,60471,333.027.224
18 oct. 2019487,20489,00479,60479,80467,621.445.083
17 oct. 2019486,40496,00485,40490,00477,572.805.927
16 oct. 2019497,80497,80484,60490,00477,572.001.093
15 oct. 2019490,00502,50487,80498,20485,562.428.625
14 oct. 2019477,20485,00460,80484,00471,724.199.085
11 oct. 2019457,40479,40457,40479,00466,841.688.402
10 oct. 2019460,80462,40453,60459,20447,551.111.768
09 oct. 2019460,00463,40459,60461,60449,89960.432
08 oct. 2019477,00478,80465,40465,80453,981.499.555
07 oct. 2019479,60484,80476,20476,20464,121.246.294
04 oct. 2019483,60483,60472,27483,60471,331.555.658
03 oct. 2019485,00487,40471,80477,00464,891.739.372
02 oct. 2019498,20498,20482,20482,20469,962.692.717
01 oct. 2019501,50509,50499,20502,00489,262.883.419
30 sept. 2019505,50507,00500,00506,00493,162.155.742
27 sept. 2019498,40507,00498,00504,00491,211.825.530
26 sept. 2019480,20487,89476,30487,80475,422.187.256
25 sept. 2019476,80478,20470,40478,20466,061.671.749
24 sept. 2019488,00488,20479,80481,00468,791.278.266
23 sept. 2019489,60489,60484,40487,80475,421.166.800
20 sept. 2019485,20492,20483,40487,20474,844.534.622
19 sept. 2019483,60487,00477,60487,00474,641.204.100
18 sept. 2019481,80485,20477,80481,60469,382.024.686
17 sept. 2019469,80485,40468,40485,40473,085.620.769
16 sept. 2019476,20477,92464,00473,00461,002.654.682
13 sept. 2019468,60480,60467,80480,60468,401.654.835
12 sept. 2019464,20469,00460,80469,00457,101.778.565
11 sept. 2019460,60467,20460,60465,20453,393.455.540
10 sept. 2019450,00461,60440,00460,20448,525.936.341
09 sept. 2019457,00463,20451,60454,40442,873.116.721
06 sept. 2019467,00471,20454,00458,20446,573.107.472
05 sept. 2019453,80458,68452,20454,60443,062.661.353
04 sept. 2019452,80455,20448,80451,40439,941.720.223
03 sept. 2019448,60459,20447,20450,00438,582.689.189
02 sept. 2019452,60458,00448,00455,40443,841.560.777
30 ago. 2019449,80460,26449,20451,20439,752.001.168
29 ago. 2019450,60455,40449,40450,60439,162.121.930
28 ago. 2019464,00466,00449,79453,00441,502.696.560
27 ago. 2019465,40470,20456,00468,40456,512.303.777
23 ago. 2019478,00478,20466,00466,00454,172.279.074
22 ago. 2019479,80481,60472,60473,80461,781.447.578
21 ago. 2019478,20483,20472,80481,60469,382.600.732
20 ago. 2019475,00477,60463,40476,80464,704.698.695
19 ago. 2019480,00484,80475,60477,80465,671.923.128
16 ago. 2019489,00489,00476,60481,40469,181.687.028
15 ago. 2019487,80491,40476,40476,40464,313.135.416
14 ago. 2019504,50504,50484,40485,40473,081.593.834
13 ago. 2019498,40503,50489,20502,00489,262.402.160
12 ago. 2019523,00527,00495,60495,60483,023.339.729
09 ago. 2019521,00522,00517,00519,50506,321.210.974
08 ago. 2019515,50520,50511,00520,50507,291.424.983
07 ago. 2019509,00510,00500,50509,00496,082.183.149
06 ago. 2019512,50514,50501,50501,50488,771.705.020
05 ago. 2019523,50524,50505,50509,50496,571.616.427
02 ago. 2019532,00532,25521,00525,50512,161.349.306
01 ago. 2019533,50535,00528,50533,50519,961.079.167
31 jul. 2019534,50537,19529,50536,50522,881.017.221
30 jul. 2019544,00544,00534,50536,00522,401.646.321
29 jul. 2019533,50545,50531,50542,50528,73944.469
*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