Mercados españoles cerrados en 2 hrs 44 min

Centamin plc (CEY.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
124,00-2,00 (-1,59%)
A partir del 01:30PM BST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024123,50124,30122,90124,00124,001.398.269
22 abr 2024124,40127,40124,30126,00126,005.219.863
19 abr 2024128,00128,40126,50127,50127,504.948.722
18 abr 2024129,50129,50120,10128,10128,1011.094.244
17 abr 2024128,90131,00127,40129,70129,706.609.983
16 abr 2024126,90130,30126,21128,20128,208.235.448
15 abr 2024128,80130,22126,10126,30126,306.365.097
12 abr 2024130,50132,80129,50130,30130,3010.685.977
11 abr 2024125,30128,30124,40127,90127,9015.829.501
10 abr 2024125,20126,67122,71125,00125,008.954.251
09 abr 2024123,00124,90121,60124,50124,5013.276.891
08 abr 2024119,50121,50118,40121,10121,109.036.969
05 abr 2024117,20119,60115,80119,60119,609.444.616
04 abr 2024118,60120,20116,50117,90117,905.775.238
03 abr 2024116,00117,70114,00117,20117,205.035.586
02 abr 2024114,50116,44113,60114,90114,908.044.201
28 mar 2024111,00113,00110,60112,90112,905.275.368
27 mar 2024108,50111,60107,67110,90110,905.250.747
26 mar 2024108,30110,30108,00108,10108,106.146.049
25 mar 2024106,30108,70104,70108,60108,604.385.222
22 mar 2024108,10109,80104,10106,40106,407.747.173
21 mar 2024107,70112,40106,80110,00110,0022.280.862
20 mar 2024105,40107,10105,20106,00106,0010.815.153
19 mar 2024108,80108,80104,70105,60105,604.398.730
18 mar 2024106,40108,90106,20107,10107,104.413.350
15 mar 2024103,10106,90102,60106,50106,5014.482.628
14 mar 2024106,00107,03103,80103,80103,804.297.517
13 mar 2024105,80107,10103,30106,00106,005.986.970
12 mar 2024104,70106,54104,10106,30106,305.845.424
11 mar 2024103,00105,22102,30104,80104,804.580.721
08 mar 2024102,50105,90101,90103,80103,805.581.235
07 mar 2024104,90104,90101,40103,10103,106.968.428
06 mar 2024101,00104,00100,80103,50103,507.738.918
05 mar 202496,50101,0396,28100,80100,809.716.191
04 mar 202494,0096,1592,5595,8095,808.244.619
01 mar 202490,3093,4090,1593,4093,404.856.258
29 feb 202493,1093,5589,9090,3090,304.683.759
28 feb 202492,4092,4090,5590,6590,653.057.233
27 feb 202493,1093,2091,2592,4092,403.218.754
26 feb 202489,5592,9089,5591,3091,301.970.107
23 feb 202491,3092,3089,8092,3092,302.956.948
22 feb 202490,0092,4590,0090,8590,853.344.197
21 feb 202491,1092,3090,4091,4091,402.072.100
20 feb 202490,5092,9590,5091,8091,802.407.937
19 feb 202492,6093,3590,8591,3091,301.465.034
16 feb 202493,5093,5091,6592,5592,553.315.771
15 feb 202491,0091,9089,1591,4591,453.154.754
14 feb 202491,5091,6589,3489,6089,602.396.271
13 feb 202493,0093,2589,6590,8590,852.542.206
12 feb 202491,0092,8591,0092,5592,551.756.248
09 feb 202491,7592,5590,6891,5591,551.655.414
08 feb 202492,3094,0091,7591,7591,753.123.054
07 feb 202492,0094,7592,0092,0592,051.327.101
06 feb 202493,2594,4292,4093,7093,702.426.195
05 feb 202494,3095,0593,0593,5593,552.817.230
02 feb 202497,1098,2594,2094,6094,605.451.540
01 feb 202494,8096,4094,0596,1096,105.047.105
31 ene 202496,7097,7595,9196,8096,802.985.727
30 ene 202498,6098,6096,9097,5597,551.945.606
29 ene 202495,6097,8595,6097,3597,352.696.740
26 ene 202498,4098,7097,0597,0597,052.178.526
25 ene 202498,75100,3096,5597,7597,753.212.297
24 ene 202495,35100,2094,3097,8597,856.287.135
23 ene 202492,4093,3592,3093,0593,052.521.195
22 ene 202493,6594,0592,0092,3592,352.869.353
19 ene 202493,9095,9693,0093,3593,352.802.187
18 ene 202492,1094,9592,1093,7593,754.995.885
17 ene 202491,0092,9090,4091,5091,504.208.335
16 ene 202495,1596,1592,6092,6092,604.312.279
15 ene 202495,6596,0094,7595,0595,051.993.793
12 ene 202494,5095,5093,4095,5095,502.719.588
11 ene 202493,0095,2593,0093,3593,355.409.684
10 ene 202496,0096,0093,2093,8093,802.280.577
09 ene 202496,7596,7593,5593,7093,702.460.418
08 ene 202493,0595,4093,0594,3594,351.674.824
05 ene 202498,3598,3593,2895,2595,253.388.262
04 ene 202497,8597,9095,6095,9595,956.054.951
03 ene 2024100,00100,0096,5096,6596,653.189.587
02 ene 2024101,50102,4099,40100,00100,003.533.844
29 dic 2023100,80101,2099,6099,7099,701.522.003
28 dic 2023101,50102,22100,30100,70100,702.390.474
27 dic 2023100,50103,20100,50101,60101,602.158.927
22 dic 2023101,20102,30100,80101,80101,801.337.965
21 dic 2023101,50103,0099,30101,10101,101.909.732
20 dic 2023101,00102,5198,50101,80101,804.658.144
19 dic 2023100,30101,4098,20100,40100,403.820.106
18 dic 202399,50100,5098,6599,4099,405.822.368
15 dic 202398,85100,6096,9598,9098,9013.566.319
14 dic 202396,05101,3092,7598,6598,6512.786.267
13 dic 202393,5095,0591,7093,3593,353.617.449
12 dic 202395,6096,7093,4593,9093,904.776.358
11 dic 202394,0095,4593,5594,5594,556.004.621
08 dic 202398,5098,6695,5095,5095,503.686.740
07 dic 202397,4599,1596,8098,4598,453.321.360
06 dic 202397,9099,9097,5099,0599,052.821.600
05 dic 2023101,30102,4096,0597,7097,704.606.394
04 dic 2023100,60103,65100,50101,30101,307.864.587
01 dic 202396,55100,5094,80100,50100,504.745.845
30 nov 202397,0098,0096,1596,7096,709.059.936
29 nov 202396,5097,4094,7596,8096,806.819.719
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...