Mercados españoles cerrados en 2 hrs 18 min

Capita plc (CPI.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
13,52+0,26 (+1,98%)
A partir del 01:54PM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202413,0013,7013,0013,5213,521.958.782
02 may 202413,0013,7813,0013,2613,262.475.297
01 may 202413,4413,1613,1613,2013,20847.701
30 abr 202413,5413,7413,2213,4413,445.613.484
29 abr 202413,5013,8012,9413,4013,406.348.242
26 abr 202413,0013,4813,0013,3213,323.918.509
25 abr 202413,1013,9613,0213,2013,205.030.010
24 abr 202413,7813,9413,2613,2613,263.724.374
23 abr 202413,0013,6212,9413,4613,466.773.594
22 abr 202413,4813,7613,0213,2413,246.061.288
19 abr 202413,3014,0012,7013,1613,168.243.467
18 abr 202413,2013,7713,1413,3013,303.976.099
17 abr 202413,3013,6813,2413,2413,245.606.014
16 abr 202414,2414,4813,3413,3413,3410.154.106
15 abr 202413,9214,4013,8414,1814,187.160.082
12 abr 202414,3014,3613,8614,0014,008.618.337
11 abr 202414,0014,4013,8613,9013,906.316.527
10 abr 202414,5014,8814,0414,0414,0411.460.384
09 abr 202413,3814,4413,3213,9413,9411.818.118
08 abr 202412,9813,5412,9813,4413,4410.164.127
05 abr 202412,9013,2812,7213,0413,047.725.196
04 abr 202413,0013,1612,8713,1213,128.817.281
03 abr 202412,8013,0612,4812,5012,506.499.748
02 abr 202413,5013,5012,8212,8812,888.725.816
28 mar 202413,2013,5112,9113,2013,209.731.326
27 mar 202413,3013,5013,0013,3213,326.558.891
26 mar 202414,0014,0012,9213,3313,336.498.946
25 mar 202413,3013,5013,0013,0213,027.574.710
22 mar 202413,0013,7213,0013,3213,329.886.545
21 mar 202413,0913,6312,8113,6313,6318.258.951
20 mar 202413,2013,4913,1213,1513,156.816.747
19 mar 202413,5013,6913,0513,3813,3813.375.882
18 mar 202413,4014,1713,3513,7113,7113.029.592
15 mar 202413,2814,2913,2213,5513,5523.325.060
14 mar 202413,2613,9213,0013,3413,3416.863.673
13 mar 202414,2414,6013,3413,3413,3421.407.918
12 mar 202414,5014,9914,0114,4614,4619.665.998
11 mar 202415,5015,6214,5014,6214,6219.201.590
08 mar 202415,7315,8715,3115,7315,7314.938.036
07 mar 202415,5716,0115,3215,8215,8213.366.031
06 mar 202419,2319,4815,5215,6515,6563.150.296
05 mar 202420,3820,7220,0020,1820,187.058.272
04 mar 202420,5420,5819,9220,0820,086.704.621
01 mar 202420,3620,5619,9420,3020,305.587.915
29 feb 202420,6420,9620,1420,3020,3012.009.328
28 feb 202419,5021,0519,5020,7220,7211.022.199
27 feb 202418,7520,1418,7520,0220,0210.316.694
26 feb 202418,1019,0318,1018,8818,883.419.307
23 feb 202418,0018,3217,9918,2618,264.577.932
22 feb 202418,0718,5717,8818,2018,204.633.523
21 feb 202417,6918,5517,6218,4018,402.661.210
20 feb 202417,8418,4717,0317,8217,822.032.826
19 feb 202417,9418,1917,6417,8717,871.267.257
16 feb 202417,5017,8617,5017,7317,736.721.229
15 feb 202417,5017,8017,2317,7017,7010.795.187
14 feb 202417,6417,8017,4017,4717,472.192.448
13 feb 202418,2018,2017,1817,3017,306.192.191
12 feb 202418,1218,3417,9418,1118,112.126.828
09 feb 202417,9818,3117,8117,9717,972.189.229
08 feb 202418,3018,5917,9118,0018,003.561.177
07 feb 202418,9019,5017,9718,0818,083.221.455
06 feb 202419,4519,8518,5718,6818,684.809.207
05 feb 202419,4019,8319,2319,4519,453.897.921
02 feb 202419,6019,7019,3219,4719,475.543.877
01 feb 202419,0519,6018,9019,3619,366.239.468
31 ene 202418,4919,2817,9919,0619,064.023.728
30 ene 202418,6219,0018,2718,5718,572.623.240
29 ene 202418,9519,2017,5118,6918,692.827.005
26 ene 202419,0019,3018,6718,9518,953.583.892
25 ene 202419,5121,3618,8318,9218,922.873.629
24 ene 202419,0019,5019,0019,4219,421.923.226
23 ene 202418,9019,9918,7818,9018,902.263.047
22 ene 202419,4920,3018,9719,0619,064.213.300
19 ene 202419,3219,5518,8919,1219,121.870.067
18 ene 202418,5019,6218,5019,3219,324.738.155
17 ene 202419,5819,5818,6818,8018,804.488.231
16 ene 202420,0020,1419,5419,5419,542.750.771
15 ene 202419,9420,2219,5220,0020,002.103.264
12 ene 202419,5020,1619,5019,9019,904.185.092
11 ene 202420,0420,3019,0619,5719,577.859.202
10 ene 202421,0021,7619,8020,0420,0411.337.110
09 ene 202423,0022,0021,6621,7821,782.570.153
08 ene 202422,0023,2021,6222,2622,263.360.694
05 ene 202422,7222,9821,8222,4022,403.586.777
04 ene 202420,0022,7020,0022,7022,702.910.539
03 ene 202422,1822,5821,3021,6621,664.953.715
02 ene 202422,4422,9621,6621,7821,783.373.956
29 dic 202322,2022,3221,7022,0022,002.111.906
28 dic 202322,1222,9821,0422,1222,121.566.970
27 dic 202322,4022,9821,0422,3422,343.158.067
22 dic 202322,0622,3221,5222,2822,281.521.960
21 dic 202321,8022,0021,3921,8821,882.660.434
20 dic 202322,9823,0221,6221,9221,926.212.862
19 dic 202321,9222,3021,3021,9421,942.963.480
18 dic 202321,1822,7421,0221,7421,746.120.138
15 dic 202320,7021,6720,7021,4421,4410.458.517
14 dic 202320,6821,4820,1221,0021,0010.490.617
13 dic 202320,0021,0020,0020,7420,744.664.004
12 dic 202320,7420,9819,6220,1420,145.594.718
11 dic 202320,5421,0220,0020,4820,482.908.433
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...