Mercados españoles cerrados en 4 hrs 17 min

Capital & Counties Properties PLC (CAPC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
105,23-0,87 (-0,82%)
A partir del 11:58AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept. 2020107,00107,10103,80105,23105,23441.010
24 sept. 2020108,60111,40106,10106,10106,103.991.838
23 sept. 2020113,20113,20109,20109,40109,404.145.425
22 sept. 2020112,90113,60110,10111,80111,802.775.701
21 sept. 2020117,80119,00111,10113,60113,601.779.902
18 sept. 2020122,50127,20117,50119,10119,104.725.283
17 sept. 2020118,50123,60118,50123,00123,001.548.050
16 sept. 2020123,00124,20120,00122,90122,901.590.317
15 sept. 2020126,10126,40122,80123,90123,902.253.860
14 sept. 2020122,00124,70120,70123,90123,901.737.232
11 sept. 2020130,90131,60123,30123,30123,301.222.988
10 sept. 2020128,00131,50128,00130,80130,801.965.707
09 sept. 2020127,70132,10127,70129,70129,7017.002.379
08 sept. 2020125,80132,70125,80131,20131,201.662.870
07 sept. 2020135,20135,30128,00128,00128,002.808.457
04 sept. 2020132,10134,00130,50132,20132,203.150.715
03 sept. 2020127,60135,00127,10132,20132,203.413.916
02 sept. 2020130,60131,10125,40129,20129,202.785.538
01 sept. 2020131,50131,50125,10128,00128,002.929.820
28 ago. 2020128,40130,50126,80129,40129,401.898.036
27 ago. 2020120,90127,50120,90126,60126,602.371.184
26 ago. 2020120,40124,10120,40124,10124,102.828.825
25 ago. 2020126,30127,30120,70121,50121,501.469.484
24 ago. 2020131,00131,00124,40126,00126,00860.617
21 ago. 2020126,00128,10125,70127,00127,001.089.228
20 ago. 2020126,50126,50121,50126,40126,401.708.978
19 ago. 2020128,60128,60121,50122,60122,603.517.912
18 ago. 2020132,00133,20125,20125,20125,202.417.415
17 ago. 2020131,00135,90126,20132,70132,702.845.241
14 ago. 2020131,90132,40128,40128,60128,604.178.489
13 ago. 2020128,00136,40127,00133,60133,603.053.813
12 ago. 2020138,00140,60126,80128,00128,005.283.838
11 ago. 2020139,10142,10137,50141,00141,001.589.056
10 ago. 2020138,00139,00134,40137,90137,90687.712
07 ago. 2020139,50140,50135,90136,80136,802.517.907
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. 2020146,60146,60141,60144,00144,00949.756
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
*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