CAPC.L - Capital & Counties Properties PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 2020148,50154,20148,50151,10151,10816.237
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
17 mar. 2020170,05170,05153,65165,00163,9810.314.082
16 mar. 2020170,10170,10150,20166,50165,474.857.969
13 mar. 2020177,10186,10173,75177,35176,254.531.078
12 mar. 2020177,20178,90166,75172,30171,245.223.775
11 mar. 2020192,90195,70187,25188,70187,534.643.304
10 mar. 2020191,60196,35186,85191,00189,826.358.737
09 mar. 2020180,00190,46178,85189,10187,934.876.501
06 mar. 2020200,10202,70189,80197,40196,185.496.606
05 mar. 2020209,10209,60201,20205,50204,233.488.093
04 mar. 2020208,20211,40204,70207,00205,724.550.314
03 mar. 2020202,20210,60200,50209,00207,714.801.289
02 mar. 2020202,90206,90194,00199,35198,123.704.846
28 feb. 2020202,70202,70193,55198,00196,788.171.412
27 feb. 2020217,10220,10206,70206,70205,424.675.464
26 feb. 2020225,00231,30221,00221,50220,135.342.608
25 feb. 2020237,00241,00231,60232,40230,962.279.445
24 feb. 2020239,70239,80236,30237,70236,231.960.274
21 feb. 2020242,20246,50240,30242,70241,201.278.403
20 feb. 2020243,20246,60240,30245,20243,691.648.432
19 feb. 2020242,50243,80239,80243,50242,001.906.568
18 feb. 2020241,50244,00238,80238,90237,429.877.268
17 feb. 2020246,70247,80242,50244,90243,391.559.363
14 feb. 2020240,90248,30240,90248,30246,774.143.844
13 feb. 2020245,10245,50240,40241,50240,0112.709.811
12 feb. 2020246,90249,70239,70246,40244,881.453.498
11 feb. 2020244,60248,90244,60247,10245,572.005.155
*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