Mercados españoles cerrados en 6 hrs 53 min

Eckoh plc (ECK.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
39,70-2,80 (-6,59%)
A partir del 09:10AM BST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202442,6042,6038,0039,7039,70569.749
08 may 202442,5044,0041,0042,5042,5063.093
07 may 202443,0044,0042,2543,0043,00125.424
03 may 202443,0044,0042,7643,0043,0037.206
02 may 202443,0044,9042,4444,9044,90169.071
01 may 202442,5044,0041,0043,5043,50146.948
30 abr 202442,0044,9041,0044,9044,90211.374
29 abr 202443,5044,0042,2442,0042,00362.881
26 abr 202443,5044,0043,0043,5043,50165.688
25 abr 202443,5044,9042,2043,5043,50415.248
24 abr 202442,0044,0041,0043,5043,50271.940
23 abr 202442,5044,0042,0042,5042,50674.227
22 abr 202442,5043,0042,0042,5042,50177.626
19 abr 202442,5042,6542,0042,5042,501.167.832
18 abr 202439,5043,0040,0042,5042,501.001.540
17 abr 202440,0041,0039,5039,5039,50278.482
16 abr 202439,5039,7238,2039,5039,50215.792
15 abr 202440,0040,4039,0039,5039,50480.238
12 abr 202440,0041,0039,0040,0040,001.481.040
11 abr 202440,5041,0039,6140,0040,00251.761
10 abr 202441,0042,0040,1040,5040,50227.451
09 abr 202441,0042,0040,1041,0041,00333.788
08 abr 202441,0042,8040,3341,0041,00276.104
05 abr 202441,0042,0040,2041,0041,00230.145
04 abr 202441,0041,2240,4041,0041,00397.415
03 abr 202440,5042,0039,4641,0041,00269.217
02 abr 202438,0041,4037,6540,5040,50445.571
28 mar 202438,5038,8837,0038,0038,00229.774
27 mar 202438,5038,6037,4538,5038,50146.074
26 mar 202438,5040,0037,1838,5038,50132.268
25 mar 202437,5039,4037,0038,5038,50474.515
22 mar 202436,5038,0036,0037,5037,50325.770
21 mar 202436,0036,8935,3136,0036,00254.450
20 mar 202436,5036,7035,3036,0036,00152.990
19 mar 202437,5037,9836,1336,5036,50296.259
18 mar 202439,0040,8036,6137,0037,00332.827
15 mar 202439,0039,4038,0039,4039,40164.838
14 mar 202438,5039,0038,1238,5038,50342.085
13 mar 202439,0039,4438,0638,5038,50175.143
12 mar 202439,5040,3038,5339,0039,00298.744
11 mar 202438,5038,9738,0038,5038,50236.339
08 mar 202439,5040,1938,0038,5038,50268.971
07 mar 202439,5040,6438,5039,5039,5059.941
06 mar 202439,0041,0038,5039,5039,50159.184
05 mar 202439,0039,5038,5039,0039,00133.949
04 mar 202439,0039,7837,2039,0039,0086.103
01 mar 202438,0039,7837,0039,0039,00586.559
29 feb 202438,5039,2537,8238,0038,0053.556
28 feb 202438,5040,0037,8238,5038,50116.764
27 feb 202439,5040,0037,0038,5038,50306.364
26 feb 202440,0041,0039,0039,5039,50313.258
23 feb 202440,0041,0039,2140,0040,00109.250
22 feb 202440,0040,0039,0040,0040,00298.482
21 feb 202440,0040,7039,7240,0040,00150.158
20 feb 202440,0041,0039,0040,0040,001.096.878
19 feb 202439,5041,0039,4340,0040,001.106.074
16 feb 202440,0040,0039,0039,5039,50553.046
15 feb 202440,5040,2539,3140,0040,00338.017
14 feb 202440,5040,5039,0040,5040,50690.672
13 feb 202440,5041,0039,2040,5040,50704.113
12 feb 202443,0044,0040,0040,5040,50319.113
09 feb 202444,0045,0042,0043,0043,00186.270
08 feb 202444,0045,0043,0044,0044,0030.519
07 feb 202445,5045,3643,2844,0044,00849.425
06 feb 202443,5046,7042,0045,5045,502.310.987
05 feb 202442,5044,0041,0042,5042,50143.226
02 feb 202442,0043,4939,6542,5042,50296.105
01 feb 202439,5043,6338,0042,0042,00210.771
31 ene 202439,0041,0039,7539,5039,50117.010
30 ene 202439,0041,0039,2539,0039,0014.921
29 ene 202439,0041,0038,9939,0039,00133.415
26 ene 202439,0041,0038,8139,0039,00912.829
25 ene 202439,0041,8037,0041,8041,801.613.714
24 ene 202439,5041,0037,0039,0039,00136.497
23 ene 202440,0041,0039,2540,0040,00298.092
22 ene 202440,0040,9539,8040,0040,00402.827
19 ene 202441,0042,0039,7540,0040,00254.529
18 ene 202440,0042,0039,0041,0041,00192.812
17 ene 202440,0040,9439,0040,0040,00155.372
16 ene 202438,0041,0037,0041,0041,00138.697
15 ene 202439,0039,0036,3038,0038,00659.582
12 ene 202438,0038,0037,2738,0038,00161.787
11 ene 202438,0038,0037,2638,0038,0056.320
10 ene 202438,5039,2036,1338,0038,00461.913
09 ene 202438,5039,2037,2538,5038,50227.504
08 ene 202438,5039,4437,3338,5038,50232.185
05 ene 202438,0040,0037,1338,5038,5017.040
04 ene 202438,0038,7237,0438,0038,00125.107
03 ene 202439,0040,0036,0038,0038,0045.133
02 ene 202439,0040,0038,0039,0039,0053.068
29 dic 202336,5040,0036,0039,0039,00237.528
28 dic 202336,0037,8235,2036,5036,5070.302
27 dic 202335,5036,0035,2036,0036,00125.376
22 dic 202335,5035,3835,2035,5035,5043.098
21 dic 202335,5036,0035,0035,5035,50167.637
20 dic 202333,0035,8832,3135,5035,50417.069
19 dic 202334,5034,9532,0534,0034,00328.581
18 dic 202335,0037,0034,0035,0035,00820.622
15 dic 202335,0035,7834,4635,0035,00230.718
14 dic 202335,0035,4034,3835,0035,0022.261
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...