Mercados españoles cerrados

Creightons Plc (CRL.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
22,500,00 (0,00%)
Al cierre: 04:05PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,5022,1522,1522,5022,5016.688
27 jun 202422,5022,1522,1522,5022,501498
26 jun 202422,5023,0022,0022,5022,5014
25 jun 202422,5023,0023,0022,5022,503
24 jun 202423,0022,6722,0022,5022,5014.490
21 jun 202423,0022,8022,8023,0023,0015.000
20 jun 202423,0024,0022,0023,0023,0056.620
19 jun 202423,0023,4222,8123,0023,0033.330
18 jun 202423,0022,7522,7523,0023,005005
17 jun 202423,0023,4422,6623,0023,0047.557
14 jun 202423,0022,6622,6623,0023,003926
13 jun 202423,0023,8022,0023,0023,0067.618
12 jun 202423,0023,2823,1823,0023,0031.044
11 jun 202423,0023,8023,8023,0023,00376
10 jun 202423,0023,0022,0623,0023,00106.782
07 jun 202423,0023,1823,1823,0023,0015.000
06 jun 202423,0022,0622,0623,0023,002000
05 jun 202423,0023,0022,3323,0023,0016.391
04 jun 202423,0024,0023,3023,0023,005016
03 jun 202423,0022,3022,3023,0023,005585
31 may 202423,0023,3323,3323,0023,0015.000
30 may 202423,0023,3722,3023,0023,005897
29 may 202423,0024,0021,6023,0023,0038
28 may 202423,0024,0022,1523,0023,0025.734
24 may 202423,0022,5022,0023,0023,00139.693
23 may 202423,0022,8022,8023,0023,005555
22 may 202423,0022,5022,2623,0023,0015.043
21 may 202422,5023,7022,4523,0023,0033.694
20 may 202422,5022,1622,1622,5022,50100
17 may 202422,5022,4022,4022,5022,505000
16 may 202422,5022,6022,3822,6022,6041.661
15 may 202422,5022,8522,2522,5022,5024.866
14 may 202423,0024,0022,0522,5022,50145.476
13 may 202425,0027,0022,0023,0023,0094.308
10 may 202425,0025,5023,2625,0025,0023.083
09 may 202425,0024,0024,0025,0025,004878
08 may 202425,0026,4025,0825,0025,0010.204
07 may 202425,0027,0023,6025,0025,0030.020
03 may 202425,0027,0027,0025,0025,0014
02 may 202425,0025,0025,0025,0025,00-
01 may 202425,0024,5523,0025,0025,0013.542
30 abr 202425,0025,0025,0025,0025,00-
29 abr 202425,0027,0024,5525,0025,003045
26 abr 202425,0025,0025,0025,0025,00-
25 abr 202425,0023,7123,7125,0025,002000
24 abr 202425,0024,5523,6025,0025,0017.887
23 abr 202424,5026,5023,3025,0025,0044.000
22 abr 202424,5023,0023,0024,5024,50204
19 abr 202424,0024,6224,6224,5024,505000
18 abr 202424,5024,6223,8024,5024,506295
17 abr 202424,0025,0023,8023,8023,8057.378
16 abr 202424,0024,0024,0024,0024,00-
15 abr 202424,0023,4023,0624,0024,0027.560
12 abr 202425,0024,7023,0024,0024,0084.785
11 abr 202425,5025,2523,0025,0025,0075.187
10 abr 202425,5025,9024,0025,5025,505178
09 abr 202425,5025,9024,0025,0025,0038.325
08 abr 202425,0027,0024,0025,5025,5089.869
05 abr 202425,0025,4024,0025,0025,0072.019
04 abr 202425,0025,9424,0025,0025,0015.481
03 abr 202425,0025,4024,0025,0025,0020.409
02 abr 202425,0026,0024,5525,0025,0015.160
28 mar 202425,0025,0824,0025,0025,0026.587
27 mar 202425,0026,0024,0025,0025,0018.110
26 mar 202425,0026,0025,0525,0025,0068.384
25 mar 202424,5026,0024,5026,0026,0095.500
22 mar 202424,5025,4024,7724,5024,5041.029
21 mar 202424,5024,7724,7724,5024,502000
20 mar 202424,5026,0024,0024,5024,5046.320
19 mar 202424,5026,0023,0024,5024,5022.086
18 mar 202424,5026,0024,2524,5024,50316.046
15 mar 202424,5023,8323,7724,5024,5011.063
14 mar 202422,5025,0022,0925,0025,00158.016
13 mar 202422,5023,5021,0022,5022,50120.000
12 mar 202421,5025,0020,0022,5022,50463.472
11 mar 202419,0021,5018,9521,5021,5031.107
08 mar 202419,0018,5018,5019,0019,001904
07 mar 202418,5019,8818,4519,0019,00122.798
06 mar 202418,5018,5018,0018,5018,50349.498
05 mar 202419,0020,0018,0018,0018,00155.429
04 mar 202419,5019,3018,8819,0019,0029.019
01 mar 202419,5019,5019,5019,5019,50-
29 feb 202419,5019,7519,1119,5019,5053.532
28 feb 202420,0021,0018,2019,5019,50118.708
27 feb 202420,0021,0019,8120,0020,002837
26 feb 202420,0021,0019,8920,0020,0026.418
23 feb 202420,0019,0419,0020,0020,00150.000
22 feb 202420,0020,7519,0020,0020,00197.024
21 feb 202420,0020,0020,0020,0020,00-
20 feb 202420,0022,0020,5020,0020,0034.208
19 feb 202420,5021,0019,6621,0021,0042.839
16 feb 202420,5021,0019,0020,5020,50124.500
15 feb 202419,0022,0019,0020,5020,5042.808
14 feb 202419,0020,0020,0019,0019,004853
13 feb 202419,0019,7518,5219,0019,0024.993
12 feb 202419,0020,4018,7119,0019,0016.836
09 feb 202419,0020,5018,5219,0019,0040.303
08 feb 202419,0019,4418,3819,0019,0071.750
07 feb 202419,0020,0018,3719,0019,0050.403
06 feb 202419,5019,7018,0619,0019,0072.546
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...