Mercados españoles abiertos en 2 hrs 10 min

boohoo group plc (BOO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
34,74+0,34 (+0,99%)
Al cierre: 04:35PM BST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 20240,000,000,0034,7434,744.111.182
28 jun 202434,0235,3034,0234,4034,401.130.194
27 jun 202434,0235,6034,0234,5434,54797.313
26 jun 202434,0035,5834,0034,9034,90953.501
25 jun 202434,1035,7234,0834,4434,441.638.569
24 jun 202434,6035,5834,1035,3235,322.408.049
21 jun 202435,3835,3834,1034,4034,403.402.308
20 jun 202434,0435,1034,0435,0635,061.327.212
19 jun 202434,1035,0033,5234,5434,542.272.675
18 jun 202433,9834,7033,1434,2234,221.325.394
17 jun 202433,8434,1832,8833,9633,961.969.875
14 jun 202433,1633,8232,8433,2633,261.953.743
13 jun 202433,8834,3433,0433,0433,042.193.348
12 jun 202434,2234,6233,6834,1234,12665.436
11 jun 202434,3434,8833,6233,9833,981.210.183
10 jun 202433,8834,4633,6034,2434,242.993.937
07 jun 202434,6634,8033,7834,1434,141.159.168
06 jun 202433,9234,9033,8234,6034,601.416.950
05 jun 202433,8034,8833,7434,5034,501.829.030
04 jun 202434,6035,2834,0034,1434,141.845.780
03 jun 202434,5635,9834,4634,5434,541.642.000
31 may 202435,6435,9434,7035,0035,002.149.158
30 may 202434,9636,1833,8035,5035,502.497.095
29 may 202434,9235,1833,9634,5634,562.151.242
28 may 202434,1835,6033,6234,3034,302.807.852
24 may 202434,0234,8634,0034,5234,521.922.202
23 may 202434,4235,0034,0234,4034,401.363.052
22 may 202436,0036,0034,3234,5834,581.180.423
21 may 202436,1036,1034,8035,1635,162.128.740
20 may 202435,8036,4035,1235,3835,382.065.130
17 may 202436,8036,8035,5035,8035,802.651.428
16 may 202436,4838,0035,5236,2236,223.027.453
15 may 202435,3037,8835,3036,7236,725.207.571
14 may 202435,7036,4834,0235,7835,786.264.635
13 may 202436,0036,0034,5235,1235,122.680.932
10 may 202434,8035,6634,2235,2035,203.912.749
09 may 202435,8035,8033,0034,1834,184.451.864
08 may 202434,6035,9832,5635,2635,2615.978.526
07 may 202433,3437,0333,3435,2235,229.004.670
03 may 202433,1034,5833,1034,4634,462.295.094
02 may 202433,5834,0832,8633,5433,542.354.012
01 may 202433,3234,0632,8433,4433,441.795.027
30 abr 202434,1034,8832,8233,4233,423.286.210
29 abr 202433,6034,9033,5033,9833,981.850.073
26 abr 202434,0834,8233,0434,2034,205.680.600
25 abr 202434,7034,7033,2434,0234,023.095.946
24 abr 202433,0034,8033,0033,6233,624.510.932
23 abr 202433,0034,7233,0034,3034,304.577.942
22 abr 202433,3234,3132,7233,5833,584.265.208
19 abr 202433,0034,3832,9233,6233,622.979.500
18 abr 202433,5034,1033,1833,7233,723.492.332
17 abr 202433,0034,3833,0033,6233,624.699.165
16 abr 202433,9234,8833,0033,2433,244.139.795
15 abr 202435,0035,5034,1034,2234,222.312.263
12 abr 202436,2036,8035,1835,3035,302.890.374
11 abr 202436,8436,9835,4236,1836,182.667.530
10 abr 202436,0837,3035,8236,9236,923.049.594
09 abr 202436,3037,5035,4236,0836,082.314.471
08 abr 202434,9037,3834,9036,7436,743.828.829
05 abr 202435,3636,5635,3036,0036,004.445.228
04 abr 202434,5036,5435,9236,4836,484.977.788
03 abr 202434,4436,1034,3636,0036,005.886.376
02 abr 202435,5036,4934,5434,7634,766.387.134
28 mar 202435,3836,5534,7635,9635,963.957.691
27 mar 202435,5936,4934,5136,0036,005.524.073
26 mar 202433,3035,5933,3035,2535,255.178.112
25 mar 202433,9434,4233,3033,5933,591.014.630
22 mar 202433,2134,2933,0034,0034,001.574.498
21 mar 202433,5834,1633,2133,6833,682.992.226
20 mar 202433,4933,8032,3033,3233,321.388.839
19 mar 202432,7033,0732,3033,0733,072.615.803
18 mar 202432,7733,1832,0132,7032,704.685.720
15 mar 202433,6333,6332,0533,0533,058.821.127
14 mar 202433,7234,4833,0133,0133,017.470.300
13 mar 202433,7034,4533,2034,2534,259.096.505
12 mar 202433,0034,3833,0033,3033,302.976.460
11 mar 202433,6734,6033,0333,4433,445.012.745
08 mar 202433,5034,2433,0033,7533,753.329.482
07 mar 202433,5034,4233,5033,5333,532.043.823
06 mar 202433,7534,2633,4833,8933,892.640.367
05 mar 202433,7534,4433,0833,4433,444.299.141
04 mar 202433,7534,9833,2233,7533,756.259.210
01 mar 202434,4135,4833,8034,3034,303.903.535
29 feb 202435,1535,5034,0034,0834,086.756.612
28 feb 202434,2634,9033,9034,5134,513.340.097
27 feb 202435,0435,7934,2034,6034,603.830.851
26 feb 202435,4636,9534,8135,1035,103.256.617
23 feb 202435,8737,0035,4636,1036,103.667.097
22 feb 202436,2037,9835,8735,8735,873.544.233
21 feb 202437,9138,9936,2636,6036,603.176.411
20 feb 202438,1239,2437,3937,7437,746.290.689
19 feb 202438,6039,8937,4238,6038,604.954.493
16 feb 202439,9840,5038,8038,9238,929.107.680
15 feb 202437,5040,3236,8539,3939,3912.307.316
14 feb 202436,0039,0835,1338,7138,7112.461.152
13 feb 202434,8036,1934,6336,1936,195.987.299
12 feb 202435,4236,3734,6235,5735,574.018.677
09 feb 202434,5835,7234,2135,4235,421.951.497
08 feb 202434,2535,3334,2334,4134,413.896.455
07 feb 202434,2036,3834,2035,0335,036.392.728
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...