ECM.L - Electrocomponents plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun. 2020690,50693,50683,50693,00693,00157.535
04 jun. 2020690,00696,00672,00677,00677,001.351.323
03 jun. 2020684,00706,50668,63705,50705,501.118.719
02 jun. 2020640,00691,00636,50668,00668,001.500.162
01 jun. 2020644,00650,50635,00638,00638,00720.837
29 may. 2020636,50646,50631,50635,50635,501.054.987
28 may. 2020644,00653,00635,00644,00644,001.037.207
27 may. 2020623,50637,00622,50633,00633,00696.519
26 may. 2020625,50633,50621,00624,00624,00661.474
22 may. 2020602,00613,00599,00609,50609,50565.384
21 may. 2020594,00615,56594,00609,00609,00561.437
20 may. 2020594,00610,50593,00608,00608,00840.533
19 may. 2020604,00604,00590,50595,00595,00922.635
18 may. 2020582,50592,50578,00592,00592,00744.043
15 may. 2020570,00575,50556,50571,50571,50913.685
14 may. 2020558,50570,00540,50553,50553,50624.910
13 may. 2020568,00578,50568,00570,00570,00509.455
12 may. 2020579,00590,50577,50580,00580,001.196.678
11 may. 2020591,50598,48578,50582,00582,00562.261
07 may. 2020568,50586,50561,00585,00585,00793.558
06 may. 2020552,00566,00552,00562,00562,001.183.737
05 may. 2020555,00660,41555,00559,50559,50960.489
04 may. 2020555,50571,50555,50556,00556,00855.372
01 may. 2020592,00594,00562,00567,50567,50621.745
30 abr. 2020607,50612,00573,50578,00578,001.276.693
29 abr. 2020547,00596,00547,00596,00596,00852.993
28 abr. 2020575,50575,50557,50557,50557,50702.676
27 abr. 2020543,50572,00543,50562,00562,00659.777
24 abr. 2020543,00555,00535,50540,00540,00617.043
23 abr. 2020550,00560,50541,00553,50553,50605.263
22 abr. 2020535,50547,50534,50541,00541,001.067.573
21 abr. 2020540,50553,50534,50534,50534,50673.528
20 abr. 2020548,50560,50535,39554,00554,00585.301
17 abr. 2020546,50564,50546,50560,00560,001.221.857
16 abr. 2020519,50541,00519,50533,50533,50731.994
15 abr. 2020560,00560,00532,00532,00532,00661.499
14 abr. 2020558,50565,43546,50552,50552,50902.383
09 abr. 2020547,00568,50536,75560,50560,50877.965
08 abr. 2020523,00545,00523,00541,50541,501.072.676
07 abr. 2020493,20539,00493,20533,50533,501.630.741
06 abr. 2020488,40515,50488,40500,50500,50913.631
03 abr. 2020524,50524,50483,80483,80483,801.163.729
02 abr. 2020512,00521,50503,50514,00514,00870.553
01 abr. 2020504,00517,00493,00505,00505,001.266.463
31 mar. 2020523,40533,00483,30516,20516,201.478.860
30 mar. 2020501,00530,60476,70515,20515,201.063.128
27 mar. 2020523,80530,80487,30500,80500,801.136.749
26 mar. 2020502,60546,20502,60545,80545,801.695.136
25 mar. 2020512,40525,97492,90515,00515,00757.568
24 mar. 2020474,90500,20464,40500,20500,201.181.782
23 mar. 2020450,00478,40416,10455,50455,501.850.804
20 mar. 2020520,20520,20460,20471,60471,601.748.723
19 mar. 2020473,60492,90462,60483,40483,402.014.017
18 mar. 2020459,80485,90447,30480,70480,702.403.068
17 mar. 2020467,60471,60435,90471,20471,201.631.856
16 mar. 2020462,80472,00397,30449,60449,601.780.106
13 mar. 2020477,70496,40462,90474,30474,301.660.868
12 mar. 2020499,00499,00455,50461,50461,501.958.150
11 mar. 2020545,00551,80524,60524,80524,801.437.517
10 mar. 2020558,20567,20540,60541,00541,001.429.060
09 mar. 2020562,60568,00544,00545,00545,002.636.670
06 mar. 2020593,60600,00581,40595,00595,002.282.192
05 mar. 2020617,60626,40602,80608,00608,00896.641
04 mar. 2020617,60623,40611,20619,40619,401.659.315
03 mar. 2020613,80630,00608,60618,20618,201.112.863
02 mar. 2020620,80631,00596,20606,00606,001.286.846
28 feb. 2020579,40606,20577,80606,20606,202.326.347
27 feb. 2020637,40638,99599,40607,80607,801.268.869
26 feb. 2020628,00639,00613,40639,00639,001.858.145
25 feb. 2020655,00655,00629,20630,20630,201.036.392
24 feb. 2020678,20679,00645,20648,60648,60993.135
21 feb. 2020689,80697,80679,96685,20685,20844.581
20 feb. 2020696,60702,20693,60693,60693,60681.753
19 feb. 2020689,40700,00687,97698,00698,00693.181
18 feb. 2020703,00703,80694,60697,40697,40742.940
17 feb. 2020712,00717,20699,60704,80704,801.039.180
14 feb. 2020697,00704,40695,80699,80699,80709.423
13 feb. 2020696,60713,60696,60699,80699,804.636.698
12 feb. 2020704,60719,60701,33714,00714,001.091.635
11 feb. 2020679,80709,60679,80709,60709,60528.627
10 feb. 2020706,20706,20688,60696,60696,60978.533
07 feb. 2020722,00722,00706,20706,20706,20846.528
06 feb. 2020721,60721,60698,00717,40717,401.268.060
05 feb. 2020720,00729,00699,40704,60704,601.764.531
04 feb. 2020656,60720,60654,20713,00713,001.831.424
03 feb. 2020663,60676,40655,85671,20671,201.129.333
31 ene. 2020695,00695,00662,80662,80662,801.097.866
30 ene. 2020702,00702,00683,60683,60683,60672.552
29 ene. 2020712,20712,20692,80696,60696,60783.464
28 ene. 2020714,60714,60687,80697,00697,001.779.703
27 ene. 2020731,20731,20695,20699,40699,401.657.497
24 ene. 2020715,40715,60705,20715,60715,60963.813
23 ene. 2020703,60709,40699,40700,00700,001.238.711
22 ene. 2020689,20711,59689,20710,80710,801.011.603
21 ene. 2020686,80700,00686,80697,20697,20562.026
20 ene. 2020699,40703,40699,00702,20702,20435.046
17 ene. 2020714,60715,00700,00700,00700,00446.096
16 ene. 2020700,00706,40684,80703,00703,001.044.880
15 ene. 2020686,00689,20682,60686,00686,001.177.675
14 ene. 2020691,80691,80683,60688,40688,40731.586
*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