Mercados españoles cerrados

Electric Guitar PLC (ELEG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1,00000,0000 (0,00%)
Al cierre: 10:37AM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,00000,95500,95501,00001,0000100.000
27 jun 20241,00001,00001,00001,00001,0000-
26 jun 20241,00001,00001,00001,00001,0000-
25 jun 20241,00001,00001,00001,00001,0000-
24 jun 20241,00001,00001,00001,00001,0000-
21 jun 20240,95000,99500,96001,00001,00001.602.512
20 jun 20240,92500,99000,90000,95000,95003.335.477
19 jun 20240,95000,94000,90000,92500,9250101.920
18 jun 20240,97501,00000,90000,92500,92501.850.000
17 jun 20241,12501,05001,00000,97500,9750444.150
14 jun 20241,05001,05001,00001,12501,12501.590.480
13 jun 20241,00001,10000,90001,00001,00003.200.500
12 jun 20241,05001,09001,00001,00001,0000450.000
11 jun 20241,05001,00001,00001,05001,050049.901
10 jun 20241,55001,50001,00001,05001,05001.165.158
07 jun 20241,55001,50001,50001,55001,5500200.000
06 jun 20241,72501,70001,50001,55001,55001.154.825
05 jun 20241,72501,71301,71301,72501,7250234.000
04 jun 20241,72501,72501,72501,72501,7250-
03 jun 20241,90001,83801,80001,90001,9000138.396
31 may 20241,90001,80001,80001,90001,90003000
30 may 20241,90001,90001,90001,90001,9000-
29 may 20241,90001,90001,90001,90001,9000-
28 may 20241,90001,88001,85001,90001,90001.035.002
24 may 20241,90001,87001,85001,90001,90002.594.190
23 may 20241,90001,88001,87501,90001,90001.610.638
22 may 20241,90001,81001,81001,90001,9000150.000
21 may 20241,90001,90001,90001,90001,9000-
20 may 20241,90002,00001,80101,90001,90003.864.284
17 may 20241,90001,92001,80201,90001,90001.253.591
16 may 20241,75001,92501,78001,90001,90006.243.673
15 may 20241,70001,80001,75001,70001,70006.107.605
14 may 20241,70001,70001,70001,70001,7000-
13 may 20241,70001,62001,60201,70001,7000123.090
10 may 20241,70001,77001,77001,70001,700020.396
09 may 20241,70001,70001,70001,70001,7000-
08 may 20241,62001,62001,62001,62001,6200-
07 may 20241,80001,79001,62001,62001,6200599.455
03 may 20241,85002,07001,71001,80001,80004.432.360
02 may 20242,10002,10002,10002,10002,1000-
01 may 20242,10002,10002,10002,10002,1000-
30 abr 20242,10002,10002,10002,10002,1000-
29 abr 20242,10002,10002,10002,10002,1000-
26 abr 20242,10002,10002,10002,10002,1000-
25 abr 20242,10002,10002,10002,10002,1000-
24 abr 20242,10002,10002,10002,10002,1000-
23 abr 20240,02100,02100,02100,02100,0210-
22 abr 20240,02100,02100,02100,02100,0210-
19 abr 20240,02100,02100,02100,02100,0210-
18 abr 20240,02100,02100,02100,02100,0210-
17 abr 20240,02100,02100,02100,02100,0210-
16 abr 20240,02100,02100,02100,02100,0210-
15 abr 20240,02100,02100,02100,02100,0210-
12 abr 20240,02100,02100,02100,02100,0210-
11 abr 20240,02100,02100,02100,02100,0210-
10 abr 20240,02100,02100,02100,02100,0210-
09 abr 20240,02100,02100,02100,02100,0210-
08 abr 20240,02100,02100,02100,02100,0210-
05 abr 20240,02100,02100,02100,02100,0210-
04 abr 20240,02100,02100,02100,02100,0210-
03 abr 20240,02100,02100,02100,02100,0210-
02 abr 20240,02100,02100,02100,02100,0210-
28 mar 20240,02100,02100,02100,02100,0210-
27 mar 20240,02100,02100,02100,02100,0210-
26 mar 20240,02100,02100,02100,02100,0210-
25 mar 20240,02100,02100,02100,02100,0210-
22 mar 20240,02100,02100,02100,02100,0210-
21 mar 20240,02100,02100,02100,02100,0210-
20 mar 20240,02100,02100,02100,02100,0210-
19 mar 20240,02100,02100,02100,02100,0210-
18 mar 20240,02100,02100,02100,02100,0210-
15 mar 20240,02100,02100,02100,02100,0210-
14 mar 20240,02100,02100,02100,02100,0210-
13 mar 20240,02100,02100,02100,02100,0210-
12 mar 20240,02100,02100,02100,02100,0210-
11 mar 20240,02100,02100,02100,02100,0210-
08 mar 20240,02100,02100,02100,02100,0210-
07 mar 20240,02100,02100,02100,02100,0210-
06 mar 20240,02100,02100,02100,02100,0210-
05 mar 20240,02100,02100,02100,02100,0210-
04 mar 20240,02100,02100,02100,02100,0210-
01 mar 20240,02100,02100,02100,02100,0210-
29 feb 20240,02100,02100,02100,02100,0210-
28 feb 20240,02100,02100,02100,02100,0210-
27 feb 20240,02100,02100,02100,02100,0210-
26 feb 20240,02100,02100,02100,02100,0210-
23 feb 20240,02100,02100,02100,02100,0210-
22 feb 20240,02100,02100,02100,02100,0210-
21 feb 20240,02100,02100,02100,02100,0210-
20 feb 20240,02100,02100,02100,02100,0210-
19 feb 20240,02100,02100,02100,02100,0210-
16 feb 20240,02100,02100,02100,02100,0210-
15 feb 20240,02100,02100,02100,02100,0210-
14 feb 20240,02100,02100,02100,02100,0210-
13 feb 20240,02100,02100,02100,02100,0210-
12 feb 20240,02100,02100,02100,02100,0210-
09 feb 20240,02100,02100,02100,02100,0210-
08 feb 20240,02100,02100,02100,02100,0210-
07 feb 20240,02100,02100,02100,02100,0210-
06 feb 20240,02100,02100,02100,02100,0210-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...