ASHM.L - Ashmore Group PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020566,00570,50560,00569,50569,50898.460
18 feb. 2020564,50567,50559,50562,00562,00704.503
17 feb. 2020567,00581,50565,00570,00570,00899.823
14 feb. 2020570,00570,00560,69566,50566,501.094.543
13 feb. 2020552,00566,00552,00564,50564,505.253.205
12 feb. 2020559,50575,50553,70561,50561,50792.242
11 feb. 2020556,00560,00551,00560,00560,001.685.588
10 feb. 2020551,00556,50548,50548,50548,502.014.482
07 feb. 2020564,00575,50553,00558,50558,502.747.834
06 feb. 2020560,00578,00555,00560,00560,002.542.687
05 feb. 2020550,00559,00550,00553,00553,00995.084
04 feb. 2020559,50559,50552,50553,50553,501.173.554
03 feb. 2020544,00552,50542,00548,00548,001.826.113
31 ene. 2020561,50561,50543,50543,50543,503.993.693
30 ene. 2020561,00561,00544,50551,00551,001.495.578
29 ene. 2020536,50553,75536,50550,50550,50678.698
28 ene. 2020538,00550,50538,00549,50549,50835.212
27 ene. 2020555,50556,50540,00544,00544,001.293.883
24 ene. 2020560,00570,00555,00567,50567,50634.964
23 ene. 2020564,50564,50557,50560,00560,00775.798
22 ene. 2020550,00564,00548,00561,50561,501.286.638
21 ene. 2020546,00557,00546,00553,50553,50973.367
20 ene. 2020570,50570,50556,50556,50556,50730.498
17 ene. 2020558,00565,00553,00563,50563,50889.976
16 ene. 2020564,00564,00545,50553,00553,001.480.650
15 ene. 2020554,50558,70544,00551,00551,004.060.900
14 ene. 2020530,50548,00529,00547,00547,002.496.358
13 ene. 2020524,50530,25509,00530,00530,001.163.397
10 ene. 2020516,00516,00509,00514,00514,001.016.159
09 ene. 2020512,00515,00508,50513,00513,00738.346
08 ene. 2020507,00511,50505,50510,00510,00750.480
07 ene. 2020518,50520,00509,50512,00512,001.253.123
06 ene. 2020521,00522,00511,50517,00517,00929.583
03 ene. 2020520,00522,00512,50521,00521,00716.469
02 ene. 2020522,00526,50519,50523,50523,50770.161
31 dic. 2019519,50520,50516,50518,00518,00179.303
30 dic. 2019523,50524,50519,84521,00521,00998.794
27 dic. 2019518,50524,00512,50523,50523,50750.037
24 dic. 2019519,00521,00516,80521,00521,00117.522
23 dic. 2019513,50523,50511,00519,00519,00678.123
20 dic. 2019508,50514,50507,50513,00513,001.249.043
19 dic. 2019507,00509,25499,71507,00507,001.112.533
18 dic. 2019497,20505,50497,20505,50505,501.220.845
17 dic. 2019502,00503,00491,60501,50501,501.124.027
16 dic. 2019494,60505,00492,40503,50503,505.311.364
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
*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