ECM.L - Electrocomponents plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 2020696,60702,20693,60693,60693,60610.711
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
13 ene. 2020686,00692,20684,40689,60689,601.037.340
10 ene. 2020680,00693,20680,00687,80687,801.005.349
09 ene. 2020669,00692,20669,00691,00691,001.111.381
08 ene. 2020671,00686,60671,00683,80683,80982.812
07 ene. 2020682,60682,60670,80678,20678,20842.251
06 ene. 2020674,00674,00659,00668,00668,00365.106
03 ene. 2020679,00681,00672,00672,00672,00673.370
02 ene. 2020673,80688,20673,80684,00684,00600.736
31 dic. 2019678,00694,40674,80677,60677,60314.108
30 dic. 2019675,80684,40675,80679,40679,40562.699
27 dic. 2019669,80682,00664,20680,40680,40475.269
24 dic. 2019665,00673,40665,00673,40673,4092.369
23 dic. 2019656,80669,00648,40661,20661,20460.915
20 dic. 2019665,60665,60654,40655,00655,00998.819
19 dic. 2019667,00670,40653,20661,80661,801.152.940
18 dic. 2019677,60677,80663,40669,20669,20788.600
17 dic. 2019685,20693,09672,20674,00674,001.154.467
16 dic. 2019681,40697,40670,40691,80691,802.938.942
13 dic. 2019655,60679,20653,20671,40671,401.731.827
12 dic. 2019628,20643,80628,20641,60641,601.411.516
11 dic. 2019652,40653,60635,60638,20638,201.145.984
10 dic. 2019657,80659,60640,60647,00647,001.200.691
09 dic. 2019650,00659,00649,80658,00658,00865.043
06 dic. 2019654,00655,60644,74655,00655,00982.380
05 dic. 2019652,20654,20643,60648,20648,20836.365
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
*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