Mercados españoles cerrados en 37 mins

CT Automotive Group plc (CTA.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
56,05-0,45 (-0,80%)
A partir del 02:58PM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202457,4957,4956,0556,0556,0540.852
09 may 202456,5056,5056,5056,5056,50-
08 may 202455,0058,0054,0056,5056,5023.230
07 may 202456,5056,0054,0055,0055,0094.648
03 may 202458,0058,0055,0056,5056,504662
02 may 202458,0058,8856,0058,0058,0013.159
01 may 202459,0060,0055,0058,0058,0015.321
30 abr 202459,0056,5056,0059,0059,001634
29 abr 202459,0062,0056,0059,0059,004428
26 abr 202459,0056,0056,0059,0059,003505
25 abr 202459,0059,0059,0059,0059,00-
24 abr 202459,0059,9059,9059,0059,001653
23 abr 202459,0060,0056,0059,0059,001727
22 abr 202460,0063,0056,0059,0059,0016.673
19 abr 202461,5063,0061,0060,0060,0018.648
18 abr 202464,0063,1156,0061,5061,50112.596
17 abr 202464,0065,0063,0063,0063,0073.054
16 abr 202467,5070,0063,0064,0064,0022.840
15 abr 202467,5065,0065,0067,5067,50574
12 abr 202467,5066,4363,5067,5067,5030.020
11 abr 202467,5067,5067,5067,5067,50-
10 abr 202467,5067,5067,5067,5067,50-
09 abr 202468,0070,0064,1067,5067,5015.576
08 abr 202468,0066,7466,0068,0068,008717
05 abr 202468,0066,0064,5068,0068,004145
04 abr 202468,0068,0068,0068,0068,00-
03 abr 202468,0068,0068,0068,0068,00-
02 abr 202468,0066,0066,0068,0068,005
28 mar 202468,0070,0070,0068,0068,004
27 mar 202468,0070,0066,8968,0068,0030
26 mar 202468,0066,8966,8968,0068,00138
25 mar 202468,0066,0066,0068,0068,0010
22 mar 202467,5067,0065,0068,0068,0010.934
21 mar 202467,5067,5065,0068,0068,0048.189
20 mar 202467,5065,0065,0067,5067,50500
19 mar 202467,5066,9465,0067,5067,502266
18 mar 202467,5065,2563,0067,5067,50536
15 mar 202468,0070,0064,0067,5067,5013.735
14 mar 202468,0068,0068,0068,0068,00-
13 mar 202468,0068,0068,0068,0068,00-
12 mar 202468,0066,2566,0068,0068,005414
11 mar 202468,0066,0066,0068,0068,003659
08 mar 202468,0066,0064,5068,0068,005
07 mar 202468,0065,4065,4068,0068,007798
06 mar 202469,0071,0066,0068,0068,0039.543
05 mar 202469,0069,0069,0069,0069,00-
04 mar 202469,0069,0069,0069,0069,00-
01 mar 202469,0065,5065,5069,0069,003
29 feb 202469,0067,7567,7569,0069,007500
28 feb 202468,5071,0069,2569,0069,0015.005
27 feb 202468,5068,5068,5068,5068,50-
26 feb 202468,5068,8566,0068,5068,501061
23 feb 202468,5068,8565,0068,5068,502753
22 feb 202468,5068,7768,7568,5068,503213
21 feb 202467,5071,7565,0068,5068,5021.181
20 feb 202467,5068,5568,5567,5067,505102
19 feb 202471,5072,0067,5067,5067,5019.505
16 feb 202471,5070,0070,0071,5071,50944
15 feb 202476,5075,5070,0070,0070,0051.716
14 feb 202476,5079,0074,0076,5076,50165
13 feb 202481,5083,0080,0077,0077,0019.514
12 feb 202481,5083,0080,0081,5081,50378
09 feb 202481,5080,7580,7581,5081,503000
08 feb 202481,5080,0080,0081,5081,505001
07 feb 202481,5083,0080,0081,5081,506
06 feb 202481,5082,2580,0081,5081,5014.259
05 feb 202481,5083,0080,0081,5081,5047.830
02 feb 202480,0083,0079,5082,0082,0018.288
01 feb 202480,0082,0077,0080,0080,001382
31 ene 202480,0085,0077,0082,0082,00482
30 ene 202480,0083,0079,5082,0082,001267
29 ene 202477,5083,0075,0081,0081,0036.230
26 ene 202466,5080,0066,0077,5077,50127.961
25 ene 202470,0070,0060,0064,0064,0081.852
24 ene 202470,0073,0064,0070,0070,0034.333
23 ene 202470,0075,0065,2070,0070,00225
22 ene 202470,0073,0065,2070,0070,0083
19 ene 202470,0075,0065,2070,0070,0049
18 ene 202470,0075,0075,0070,0070,0028
17 ene 202470,0065,2065,2070,0070,005
16 ene 202470,0075,0074,0070,0070,00226
15 ene 202470,0070,0070,0070,0070,00-
12 ene 202470,0070,0070,0070,0070,00-
11 ene 202470,0075,0065,0065,0065,0073.074
10 ene 202470,0070,0070,0070,0070,00-
09 ene 202470,0072,0072,0070,0070,0059
08 ene 202470,0075,0065,2270,0070,0010.637
05 ene 202470,0075,0065,2270,0070,00161
04 ene 202470,0065,2265,2270,0070,0019
03 ene 202470,0070,0070,0070,0070,00-
02 ene 202470,0073,8965,2270,0070,0014.874
29 dic 202369,0074,0067,0070,0070,0016.190
28 dic 202366,0072,0063,5569,0069,0030.913
27 dic 202366,0068,0063,5566,0066,0029.544
22 dic 202366,0065,0063,5566,0066,004411
21 dic 202366,0068,0063,5566,0066,0059
20 dic 202366,0063,5563,5566,0066,0011.542
19 dic 202366,0069,8463,5566,0066,008226
18 dic 202366,0066,0066,0066,0066,00-
15 dic 202366,0069,8463,5566,0066,004173
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...