CAPC.L - Capital & Counties Properties PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019253,90260,70253,00259,80259,803.018.842
05 dic. 2019250,60255,90248,60255,90255,902.754.675
04 dic. 2019240,50251,20240,50251,20251,203.138.381
03 dic. 2019241,80243,50239,90242,50242,503.744.353
02 dic. 2019243,60245,40241,00242,70242,703.307.541
29 nov. 2019242,00246,70242,00242,40242,402.562.687
28 nov. 2019243,00247,90241,80244,90244,905.167.719
27 nov. 2019245,80249,00243,80245,50245,502.545.066
26 nov. 2019249,80251,70246,00251,00251,005.002.495
25 nov. 2019249,10251,80247,80250,60250,603.284.257
22 nov. 2019252,70254,00246,80248,50248,503.422.730
21 nov. 2019255,20256,90250,50250,50250,509.797.458
20 nov. 2019257,90260,30257,00258,10258,104.077.535
19 nov. 2019262,60262,70258,60258,60258,6016.457.263
18 nov. 2019261,30271,00260,10262,00262,007.045.356
15 nov. 2019262,60268,30261,00268,30268,302.126.000
14 nov. 2019255,10262,80252,80262,50262,502.909.372
13 nov. 2019252,10252,60249,00252,10252,101.879.731
12 nov. 2019250,30253,60248,30253,60253,602.631.611
11 nov. 2019244,50250,50243,50249,90249,901.474.613
08 nov. 2019248,40250,30245,50246,60246,601.876.726
07 nov. 2019253,50253,90248,60250,00250,002.647.497
06 nov. 2019251,00253,30249,40251,00251,002.243.418
05 nov. 2019257,70259,50253,60254,70254,703.158.879
04 nov. 2019257,20258,20254,50256,50256,502.296.340
01 nov. 2019255,70256,70251,00254,30254,301.738.660
31 oct. 2019257,20260,30255,00255,00255,001.770.584
30 oct. 2019259,00261,00255,80257,70257,702.734.309
29 oct. 2019261,50262,70259,30261,90261,902.239.424
28 oct. 2019262,30263,40257,15262,30262,301.759.324
25 oct. 2019262,30265,50256,30261,20261,203.606.985
24 oct. 2019270,00271,85265,00265,60265,601.807.701
23 oct. 2019267,00270,50264,52270,50270,505.589.476
22 oct. 2019266,10271,70265,50269,00269,004.421.201
21 oct. 2019262,00275,00258,70270,50270,5011.429.440
18 oct. 2019246,00250,40243,30249,80249,804.303.408
17 oct. 2019240,40250,00240,30245,20245,203.474.176
16 oct. 2019245,90246,60236,80243,20243,203.797.525
15 oct. 2019239,70248,00239,70247,10247,105.320.871
14 oct. 2019240,20243,10228,70239,00239,002.472.936
11 oct. 2019227,30243,50226,60243,50243,508.410.847
10 oct. 2019227,90227,90223,70225,30225,301.977.511
09 oct. 2019224,80228,00224,80227,10227,102.650.550
08 oct. 2019228,10230,70225,00226,20226,203.505.234
07 oct. 2019227,90231,00227,60230,00230,001.956.802
04 oct. 2019231,50231,80227,50229,70229,701.779.429
03 oct. 2019232,00232,00228,00229,20229,201.761.716
02 oct. 2019231,20232,80229,40230,20230,201.900.201
01 oct. 2019237,50237,70231,60233,30233,307.484.925
30 sept. 2019235,60237,50234,10235,20235,209.611.203
27 sept. 2019231,80234,80229,70234,80234,802.071.644
26 sept. 2019228,50232,30226,40230,00230,002.370.768
25 sept. 2019225,10226,90222,10226,90226,901.655.972
24 sept. 2019222,50226,50222,30225,30225,301.127.790
23 sept. 2019224,00224,00218,90223,30223,301.259.422
20 sept. 2019225,00225,90222,80225,50225,509.210.153
19 sept. 2019222,90225,40221,40225,00225,002.297.442
18 sept. 2019222,10223,80221,20222,70222,701.201.449
17 sept. 2019221,50221,90219,90221,90221,909.597.761
16 sept. 2019225,90225,90221,90223,20223,202.094.040
13 sept. 2019222,20226,00222,20225,60225,601.688.260
12 sept. 2019223,90225,30221,30223,70223,702.412.408
11 sept. 2019218,00223,70218,00223,70223,702.962.518
10 sept. 2019212,00217,60212,00217,40217,408.673.774
09 sept. 2019213,50214,46211,70213,80213,801.784.214
06 sept. 2019211,30212,00208,90212,00212,001.834.799
05 sept. 2019207,40211,50206,80211,40211,404.247.991
04 sept. 2019205,00209,80205,00208,30208,301.753.950
03 sept. 2019206,00207,40202,20204,90204,902.513.626
02 sept. 2019204,60207,40203,40206,00206,002.163.537
30 ago. 2019203,40206,30203,40204,80204,802.038.301
29 ago. 2019204,40205,60201,90204,50204,501.157.089
29 ago. 20190.5 Dividendo
28 ago. 2019203,90206,50202,60204,80204,301.894.633
27 ago. 2019201,30204,70195,05204,70204,203.126.625
23 ago. 2019199,20202,50198,55200,60200,112.213.490
22 ago. 2019195,60199,00195,60198,80198,312.591.499
21 ago. 2019190,30197,40190,10197,40196,923.892.806
20 ago. 2019189,05192,50189,05191,70191,232.103.203
19 ago. 2019188,50191,55188,15189,55189,094.532.865
16 ago. 2019192,95192,95187,65188,45187,996.372.796
15 ago. 2019187,05191,25186,70187,60187,146.002.112
14 ago. 2019187,35187,70184,80187,00186,5415.354.753
13 ago. 2019184,55187,55181,40187,40186,942.241.533
12 ago. 2019191,50192,10184,85184,85184,402.365.331
09 ago. 2019193,80194,45189,90190,75190,282.353.234
08 ago. 2019189,95192,80189,80192,80192,332.070.611
07 ago. 2019190,30190,30186,65189,15188,692.370.785
06 ago. 2019185,35190,30185,35188,45187,993.528.612
05 ago. 2019192,10192,25185,20186,85186,393.136.878
02 ago. 2019195,05199,00193,00193,20192,734.375.473
01 ago. 2019196,65198,75191,40195,95195,474.257.292
31 jul. 2019208,00209,20196,00198,10197,625.544.856
30 jul. 2019216,60218,90208,70210,10209,592.766.491
29 jul. 2019218,60220,00215,52218,60218,071.606.193
26 jul. 2019216,50219,30211,80218,00217,473.019.519
25 jul. 2019220,00221,50212,00212,40211,882.657.397
24 jul. 2019216,90217,60212,50217,60217,072.935.774
23 jul. 2019217,20217,20213,30214,70214,181.677.266
22 jul. 2019217,10217,10214,60216,00215,471.730.788
*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