Mercados españoles abiertos en 1 hr 18 mins

Cizzle Biotechnology Holdings Plc (CIZ.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1,67500,0000 (0,00%)
Al cierre: 03:40PM BST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20241,67501,75001,63701,67501,675087.584
20 may 20241,67501,75001,63601,67501,6750153.570
17 may 20241,67501,80001,60001,67501,6750473.742
16 may 20241,67501,75001,63501,67501,6750237.217
15 may 20241,77501,85001,70001,67501,67501.553.414
14 may 20241,77501,85001,74201,77501,7750415.414
13 may 20241,70001,85001,72901,77501,77501.513.628
10 may 20241,70001,80001,60001,70001,7000132.912
09 may 20241,70001,80001,64101,70001,70001.422.919
08 may 20241,70001,70001,57001,70001,70001.414.576
07 may 20241,65001,73501,60001,70001,70003.141.529
03 may 20241,65001,67501,61201,65001,6500226.509
02 may 20241,65001,68701,60001,65001,65001.275.106
01 may 20241,65001,68701,62501,65001,650096.558
30 abr 20241,65001,68901,64201,65001,650071.853
29 abr 20241,65001,69001,63601,65001,6500741.138
26 abr 20241,65001,68901,63501,65001,65001.511.499
25 abr 20241,70001,66701,66201,65001,6500222.398
24 abr 20241,70001,66201,66201,70001,7000150.000
23 abr 20241,65001,71901,66201,70001,7000422.796
22 abr 20241,70001,67001,66101,65001,6500167.707
19 abr 20241,75001,72901,63501,70001,7000966.852
18 abr 20241,75001,74701,70001,75001,7500391.987
17 abr 20241,75001,76001,71001,75001,7500504.105
16 abr 20241,75001,77001,70801,75001,7500809.633
15 abr 20241,75001,76001,61001,75001,75005.300.047
12 abr 20241,80001,83501,75501,75001,75001.172.379
11 abr 20241,80001,83901,78501,80001,800025.040
10 abr 20241,80001,84001,76601,80001,8000886.196
09 abr 20241,80001,85901,76501,80001,8000736.109
08 abr 20241,75001,87001,72601,80001,80003.045.250
05 abr 20241,85001,86001,70001,75001,75008.875.097
04 abr 20241,85001,82901,82901,85001,85006.689.657
03 abr 20241,80001,88001,81601,85001,8500620.629
02 abr 20242,00002,08801,79801,80001,80005.409.690
28 mar 20241,87501,94001,76501,85001,85006.503.134
27 mar 20242,05002,01501,83401,87501,87507.399.051
26 mar 20242,12502,13801,92502,05002,05009.950.822
25 mar 20242,50002,78502,50002,55002,55002.074.355
22 mar 20242,50002,59502,55502,50002,50001.004.651
21 mar 20242,60002,80002,50002,55002,55004.004.903
20 mar 20242,30002,79002,34502,60002,60005.390.006
19 mar 20242,15002,50002,12002,30002,30003.189.515
18 mar 20242,10002,50002,11102,15002,15004.824.205
15 mar 20242,00002,20801,93002,10002,10001.934.041
14 mar 20242,20002,24001,91802,00002,00002.532.048
13 mar 20242,25002,24902,10002,20002,20001.422.586
12 mar 20242,10002,28802,12502,25002,25001.112.038
11 mar 20242,10002,17502,05502,10002,1000957.487
08 mar 20242,15002,15502,02402,10002,10001.018.990
07 mar 20242,15002,17002,10002,15002,1500463.974
06 mar 20242,15002,20002,10002,15002,1500304.669
05 mar 20242,20002,24002,10002,20002,20001.011.824
04 mar 20242,20002,27002,27002,20002,200010.000
01 mar 20242,20002,28001,98502,20002,20003.674.913
29 feb 20242,15002,26902,15102,20002,2000688.558
28 feb 20242,20002,26702,12502,15002,1500994.278
27 feb 20242,30002,35002,16002,20002,20001.183.027
26 feb 20242,30002,36502,21502,30002,3000407.494
23 feb 20242,30002,36002,21502,30002,3000167.406
22 feb 20242,20002,38802,22302,30002,30001.138.265
21 feb 20242,20002,25002,15502,20002,2000408.232
20 feb 20242,25002,26002,10002,20002,20001.433.027
19 feb 20242,30002,29002,22602,25002,2500208.376
16 feb 20242,20002,33502,16102,30002,30001.881.353
15 feb 20242,30002,25002,10002,20002,20001.113.084
14 feb 20242,30002,31002,20002,30002,300084.030
13 feb 20242,30002,31002,20002,30002,30001.116.675
12 feb 20242,30002,30902,20302,30002,3000588.898
09 feb 20242,35002,36902,13602,30002,30002.402.528
08 feb 20242,35002,50002,31802,35002,35001.802.888
07 feb 20242,35002,39502,20002,35002,35002.239.870
06 feb 20242,40002,48702,31402,35002,35001.507.144
05 feb 20242,40002,58002,33602,45002,45001.967.767
02 feb 20242,40002,50002,33602,40002,4000114.633
01 feb 20242,40002,50002,33502,40002,4000354.420
31 ene 20242,50002,50202,33502,40002,4000490.380
30 ene 20242,50002,50402,41102,50002,5000214.136
29 ene 20242,50002,51402,40002,50002,5000581.762
26 ene 20242,50002,60002,40002,50002,50001.929.746
25 ene 20242,50002,54002,46102,50002,5000238.973
24 ene 20242,50002,54002,43002,50002,5000949.238
23 ene 20242,60002,58502,42002,50002,5000164.930
22 ene 20242,60002,66002,50002,60002,60001.407.202
19 ene 20242,50002,69002,50002,60002,6000842.948
18 ene 20242,55002,61002,41002,50002,50001.430.228
17 ene 20242,55002,67002,42202,55002,5500270.818
16 ene 20242,60002,69002,47502,55002,5500983.297
15 ene 20242,40002,70002,31802,60002,60002.512.439
12 ene 20242,35002,70002,20002,60002,60002.213.267
11 ene 20242,35002,40002,20002,35002,35002.136.294
10 ene 20242,10003,38002,22702,35002,35003.265.382
09 ene 20242,15002,25002,14002,10002,10002.155.219
08 ene 20242,30002,31002,10002,15002,1500955.457
05 ene 20242,30002,34002,20002,30002,30001.941.394
04 ene 20242,20002,38802,22002,30002,30001.365.679
03 ene 20242,10002,30002,14002,20002,2000671.373
02 ene 20241,95002,17501,80002,10002,1000681.021
29 dic 20231,90002,05001,88001,95001,9500621.154
28 dic 20232,05002,07901,87501,90001,90001.035.297
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...