ECM.L - Electrocomponents plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic. 2019652,20654,20643,60645,60645,60330.223
04 dic. 2019656,40664,00648,20653,40653,40776.436
03 dic. 2019647,00657,20644,20653,00653,001.080.368
02 dic. 2019664,00664,00651,40654,40654,40951.601
29 nov. 2019650,60666,55648,00653,60653,60747.380
28 nov. 2019674,40674,40653,70659,60659,601.758.475
28 nov. 20195.9 Dividendo
27 nov. 2019669,20681,00668,20675,00669,101.152.486
26 nov. 2019668,40669,20652,60669,20663,351.202.476
25 nov. 2019639,40655,80639,40655,20649,47668.671
22 nov. 2019634,60640,80631,60637,40631,831.770.395
21 nov. 2019629,80632,60623,40632,40626,871.138.671
20 nov. 2019628,80637,60627,20635,60630,04926.511
19 nov. 2019639,40644,80632,20635,80630,241.088.674
18 nov. 2019639,20640,40628,40633,80628,26966.679
15 nov. 2019640,00640,00627,60637,00631,431.449.367
14 nov. 2019646,60649,80629,80632,00626,482.105.817
13 nov. 2019631,40651,80628,20646,80641,153.109.077
12 nov. 2019676,00680,20606,20630,00624,495.045.217
11 nov. 2019723,40723,40704,80706,00699,832.188.238
08 nov. 2019720,40729,80718,60725,00718,661.061.045
07 nov. 2019720,00729,80714,60729,80723,421.371.852
06 nov. 2019710,40715,00705,60714,60708,351.075.451
05 nov. 2019691,60709,40691,60706,60700,421.030.145
04 nov. 2019692,00698,20687,40694,80688,73628.940
01 nov. 2019678,40688,00677,60687,60681,59884.346
31 oct. 2019684,80692,00679,60680,20674,251.090.280
30 oct. 2019685,80690,60681,20687,20681,19895.032
29 oct. 2019686,80691,20685,20688,00681,99480.053
28 oct. 2019690,00692,60676,06690,20684,17926.981
25 oct. 2019684,20688,00675,40687,20681,19441.019
24 oct. 2019676,80689,86674,80681,60675,64909.473
23 oct. 2019661,00674,20660,40672,60666,721.049.791
22 oct. 2019669,40671,80666,20666,20660,38851.172
21 oct. 2019661,20670,40653,60668,20662,361.028.322
18 oct. 2019662,00666,40654,40655,20649,472.352.532
17 oct. 2019675,40679,00660,40660,40654,631.639.174
16 oct. 2019676,20676,20665,60672,80666,921.609.008
15 oct. 2019659,00677,20656,80669,80663,951.898.065
14 oct. 2019657,20664,60621,80659,80654,031.514.096
11 oct. 2019621,00654,40620,80652,80647,091.112.837
10 oct. 2019615,00620,00613,80618,40612,991.195.146
09 oct. 2019617,40621,40607,80615,00609,62919.936
08 oct. 2019618,00632,60610,60610,60605,261.676.994
07 oct. 2019605,40606,80593,80599,60594,361.107.175
04 oct. 2019612,00613,40601,20606,80601,501.246.645
03 oct. 2019634,80634,80611,20612,00606,65966.844
02 oct. 2019642,00646,00630,60630,60625,091.049.195
01 oct. 2019650,00661,20643,00643,00637,382.527.614
30 sept. 2019646,60652,40643,73643,80638,17605.818
27 sept. 2019646,00654,00646,00650,00644,321.001.558
26 sept. 2019652,60659,00644,80647,00641,34610.595
25 sept. 2019640,00649,20638,17649,00643,331.137.447
24 sept. 2019647,20648,20640,20648,20642,531.011.515
23 sept. 2019650,00650,00638,73641,80636,191.115.160
20 sept. 2019645,00651,40641,40647,40641,741.388.373
19 sept. 2019640,40648,60640,40644,60638,97898.207
18 sept. 2019644,00647,40639,40645,60639,961.372.494
17 sept. 2019643,80648,40642,00645,80640,161.464.110
16 sept. 2019649,20652,80642,60649,00643,331.590.759
13 sept. 2019625,40650,20625,40641,10635,50757.266
12 sept. 2019631,60632,80624,40632,00626,48779.023
11 sept. 2019610,80629,60610,80629,00623,501.045.722
10 sept. 2019600,40606,60594,40606,60601,30620.071
09 sept. 2019605,40605,40594,40600,40595,15503.410
06 sept. 2019596,80602,00595,00599,00593,76584.222
05 sept. 2019582,60597,20582,00595,60590,39638.834
04 sept. 2019591,60591,60579,19582,40577,311.041.006
03 sept. 2019576,80582,80572,80579,00573,94609.864
02 sept. 2019578,00587,20578,00581,80576,71573.184
30 ago. 2019576,00584,60576,00581,00575,92578.064
29 ago. 2019561,80578,20561,00577,80572,75452.450
28 ago. 2019571,20571,20563,00564,40559,47928.622
27 ago. 2019565,60573,80560,40569,00564,03786.312
23 ago. 2019569,60580,40569,00569,80564,82644.196
22 ago. 2019571,60582,32570,60571,60566,601.140.453
21 ago. 2019568,60577,20568,20576,40571,362.306.890
20 ago. 2019569,40576,00565,20567,40562,441.159.486
19 ago. 2019555,00567,40550,00567,40562,441.373.497
16 ago. 2019550,00552,80543,00552,80547,97828.328
15 ago. 2019545,00550,80540,40543,80539,051.190.460
14 ago. 2019553,60553,60541,20544,20539,44933.830
13 ago. 2019543,80555,80532,40553,00548,171.086.322
12 ago. 2019557,60560,02540,40540,80536,07672.231
09 ago. 2019556,40557,60551,65552,00547,18974.502
08 ago. 2019548,00555,60546,00554,60549,75863.430
07 ago. 2019553,60555,60539,20542,60537,86960.524
06 ago. 2019558,40563,80552,40552,60547,771.952.352
05 ago. 2019586,40586,60558,00563,60558,671.214.807
02 ago. 2019606,80609,06594,40594,40589,201.270.775
01 ago. 2019607,60617,60604,60617,60612,20915.287
31 jul. 2019600,80609,80600,80608,60603,281.037.287
30 jul. 2019616,80616,80604,80606,40601,10442.424
29 jul. 2019607,40614,40604,32610,80605,46980.320
26 jul. 2019611,00611,00605,00608,80603,481.083.870
25 jul. 2019614,80617,40605,40605,40600,111.166.589
24 jul. 2019610,00612,60604,80608,80603,48990.605
23 jul. 2019601,80606,80597,80605,00599,71617.829
22 jul. 2019592,40597,20590,60594,40589,202.841.786
19 jul. 2019595,80597,60591,00594,20589,011.741.312
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines