Mercados españoles cerrados

Capital & Counties Properties PLC (CAPC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
136,80-2,70 (-1,94%)
Al cierre: 4:36PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 2020139,50140,50135,90136,80136,802.431.351
06 ago. 2020144,60144,60138,10139,50139,501.524.304
05 ago. 2020140,90144,60140,90144,10144,102.149.087
04 ago. 2020141,40143,00138,30140,80140,801.914.373
03 ago. 2020141,30141,30135,40140,20140,201.366.280
31 jul. 2020136,40141,30136,40139,90139,902.090.157
30 jul. 2020140,90140,90136,10136,40136,401.526.193
29 jul. 2020138,00140,10136,40140,00140,00886.414
28 jul. 2020135,20137,00133,50136,70136,701.332.795
27 jul. 2020140,30141,68135,10135,10135,101.987.154
24 jul. 2020137,20140,20137,20140,00140,002.084.905
23 jul. 2020143,60143,60139,80141,20141,202.236.845
22 jul. 2020143,60143,60138,50142,10142,102.165.322
21 jul. 2020145,20145,40137,00141,20141,202.300.773
20 jul. 2020------
17 jul. 2020143,10144,90141,20143,90143,901.315.553
16 jul. 2020145,50148,30143,10143,20143,201.225.173
15 jul. 2020148,70148,70143,20146,30146,301.197.177
14 jul. 2020147,90150,00146,10147,00147,001.131.214
13 jul. 2020143,30150,70143,30149,80149,801.328.192
10 jul. 2020143,10148,80143,10146,60146,601.172.038
09 jul. 2020146,00147,70143,10144,30144,302.189.699
08 jul. 2020146,70148,70143,00146,70146,701.881.034
07 jul. 2020155,20156,00148,30148,30148,304.856.549
06 jul. 2020154,60157,90153,80155,00155,00855.801
03 jul. 2020155,10155,10149,40151,40151,401.530.723
02 jul. 2020148,50154,20148,50151,10151,10825.483
01 jul. 2020144,00149,10143,42148,50148,501.343.967
30 jun. 2020150,00150,20145,00146,10146,101.506.760
29 jun. 2020147,70150,60143,90149,20149,202.351.793
26 jun. 2020150,90153,46146,30148,50148,501.697.338
25 jun. 2020153,60153,80149,30153,60153,602.115.039
24 jun. 2020161,00162,80153,10153,60153,601.352.004
23 jun. 2020169,00169,00161,10162,80162,802.791.232
22 jun. 2020169,60169,80164,70165,30165,301.883.173
19 jun. 2020174,10176,45170,20171,20171,207.814.153
18 jun. 2020176,40176,40170,20173,10173,102.255.072
17 jun. 2020167,70175,80167,00172,60172,601.147.809
16 jun. 2020174,80175,80168,10171,20171,201.479.923
15 jun. 2020164,00171,00161,10170,00170,001.782.549
12 jun. 2020168,00171,10164,20168,30168,303.023.232
11 jun. 2020174,30176,60167,20167,40167,40913.750
10 jun. 2020183,10185,50176,50176,50176,501.951.038
09 jun. 2020195,00195,00182,40183,70183,704.151.493
08 jun. 2020190,00197,20188,40191,70191,702.288.198
05 jun. 2020188,20189,20185,30188,40188,402.550.009
04 jun. 2020177,00186,60175,50184,70184,702.704.554
03 jun. 2020175,40178,80174,50178,70178,702.168.525
02 jun. 2020176,00176,00168,30174,00174,005.776.814
01 jun. 2020167,10173,60165,20170,30170,304.031.860
29 may. 2020157,40163,50157,20163,50163,505.959.162
28 may. 2020156,20159,90152,00159,30159,303.684.152
27 may. 2020153,90157,74150,40153,50153,502.386.060
26 may. 2020149,40153,80148,10150,00150,001.373.783
22 may. 2020148,10148,10139,70146,50146,502.574.942
21 may. 2020142,10145,80141,60145,20145,203.417.371
20 may. 2020145,50147,10143,70145,00145,002.345.689
19 may. 2020147,60148,50144,70146,50146,505.956.060
18 may. 2020140,10146,70140,10144,20144,202.840.591
15 may. 2020136,70140,40134,90138,70138,704.591.118
14 may. 2020140,40141,00132,70135,50135,504.498.610
13 may. 2020150,10150,10141,70143,00143,004.918.436
12 may. 2020155,00155,00147,90150,10150,102.991.737
11 may. 2020161,50162,20154,50157,30157,302.353.706
07 may. 2020157,70159,40153,80159,00159,001.498.593
06 may. 2020163,70163,70155,70155,70155,706.147.607
05 may. 2020163,60166,70157,70160,00160,002.425.915
04 may. 2020161,20161,20154,67158,60158,602.108.572
01 may. 2020168,00168,00155,50158,50158,50997.569
30 abr. 2020175,20175,20163,60166,30166,303.193.515
29 abr. 2020167,60172,40164,40172,40172,402.183.665
28 abr. 2020163,30165,60159,50164,70164,701.618.636
27 abr. 2020163,30166,60158,30161,00161,002.087.428
24 abr. 2020157,50161,20157,50160,50160,504.980.439
23 abr. 2020160,60164,00157,30160,50160,502.924.024
22 abr. 2020159,40162,10155,90157,70157,702.135.911
21 abr. 2020165,30165,70159,00160,80160,802.133.481
20 abr. 2020171,70171,70163,20165,10165,101.049.717
17 abr. 2020166,50170,50162,30168,70168,702.425.997
16 abr. 2020160,30164,20159,00164,20164,202.928.183
16 abr. 20201 Dividendo
15 abr. 2020173,00173,00158,90161,90160,902.478.039
14 abr. 2020186,50186,50171,90173,30172,2316.228.973
09 abr. 2020175,30184,00175,30184,00182,862.320.922
08 abr. 2020169,30172,90164,50172,90171,831.720.694
07 abr. 2020158,00169,00158,00168,00166,961.773.541
06 abr. 2020153,80158,80151,80153,90152,952.504.193
03 abr. 2020154,50155,50145,20150,20149,274.032.986
02 abr. 2020154,80155,60147,30152,20151,263.346.612
01 abr. 2020160,20162,00150,70152,50151,562.412.824
31 mar. 2020157,15168,30149,50165,90164,888.642.744
30 mar. 2020153,95157,30147,80154,45153,504.221.672
27 mar. 2020159,70159,85149,00151,95151,012.706.387
26 mar. 2020153,90169,25153,70164,45163,433.712.284
25 mar. 2020153,80159,75151,85159,75158,762.806.216
24 mar. 2020149,55150,60142,30150,40149,476.171.146
23 mar. 2020139,80146,30131,30144,15143,264.190.863
20 mar. 2020154,90155,55138,20143,40142,516.577.156
19 mar. 2020149,55151,00132,60150,00149,075.262.067
18 mar. 2020157,80159,60146,35149,50148,584.604.860
*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