Mercados españoles abiertos en 7 hrs 9 min

Experian plc (EXPN.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
2.766,00+40,00 (+1,47%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 20202.726,002.776,002.723,002.766,002.766,00548.510
06 ago. 20202.718,002.741,002.697,002.726,002.726,001.068.538
05 ago. 20202.742,002.766,002.730,002.732,002.732,001.060.651
04 ago. 20202.783,002.788,002.703,002.710,002.710,001.111.922
03 ago. 20202.681,002.782,002.680,002.773,002.773,002.051.229
31 jul. 20202.743,002.746,002.669,002.677,002.677,001.846.533
30 jul. 20202.816,002.820,002.711,002.751,002.751,00708.212
29 jul. 20202.780,002.813,612.766,032.806,002.806,00760.743
28 jul. 20202.777,002.787,002.740,002.770,002.770,001.369.222
27 jul. 20202.787,002.792,002.756,002.778,002.778,001.150.034
24 jul. 20202.801,002.817,002.770,002.776,002.776,001.069.618
23 jul. 20202.802,002.858,002.783,782.858,002.858,001.050.867
22 jul. 20202.804,002.814,002.774,002.804,002.804,001.437.799
21 jul. 20202.874,002.874,002.804,002.804,002.804,002.433.254
20 jul. 2020------
17 jul. 20202.835,002.835,002.799,002.828,002.828,001.609.314
16 jul. 20202.854,002.862,002.816,002.816,002.816,001.603.286
15 jul. 20202.845,002.869,002.828,552.845,002.845,003.390.644
14 jul. 20202.790,002.825,002.767,002.825,002.825,001.852.109
13 jul. 20202.801,002.824,002.782,002.821,002.821,001.550.638
10 jul. 20202.774,002.805,002.761,002.779,002.779,001.818.960
09 jul. 20202.904,002.908,452.774,002.789,002.789,002.171.729
08 jul. 20202.857,002.904,002.848,002.878,002.878,00767.135
07 jul. 20202.901,002.922,282.865,002.873,002.873,002.155.353
06 jul. 20202.935,002.956,002.863,002.921,002.921,00908.937
03 jul. 20202.887,002.933,002.884,002.893,002.893,00958.636
02 jul. 20202.881,002.887,002.846,002.887,002.887,00868.485
01 jul. 20202.843,002.883,002.824,002.857,002.857,001.310.286
30 jun. 20202.852,002.867,002.801,002.819,002.819,001.367.742
29 jun. 20202.818,002.883,682.818,002.851,002.851,001.467.638
26 jun. 20202.831,002.862,002.803,002.817,002.817,001.267.241
25 jun. 20202.779,002.784,002.707,002.774,002.774,001.349.427
25 jun. 202026.064 Dividendo
24 jun. 20202.861,002.869,562.801,002.806,002.779,94927.791
23 jun. 20202.842,002.889,002.805,402.883,002.856,222.213.735
22 jun. 20202.813,002.869,002.786,002.815,002.788,852.401.542
19 jun. 20202.833,002.888,002.820,562.821,002.794,803.769.359
18 jun. 20202.824,002.865,002.810,002.819,002.792,82920.466
17 jun. 20202.834,002.835,002.793,002.822,002.795,791.272.020
16 jun. 20202.798,002.842,002.763,002.826,002.799,751.821.407
15 jun. 20202.678,002.776,002.668,002.736,002.710,592.155.337
12 jun. 20202.657,002.774,002.651,002.724,002.698,701.689.915
11 jun. 20202.726,002.772,002.640,202.704,002.678,882.476.079
10 jun. 20202.768,002.801,612.760,002.775,002.749,222.223.594
09 jun. 20202.740,002.795,002.702,492.768,002.742,295.537.638
08 jun. 20202.829,002.840,002.735,002.753,002.727,435.751.889
05 jun. 20202.909,002.923,572.846,002.846,002.819,561.532.035
04 jun. 20202.878,002.933,002.878,002.914,002.886,931.535.263
03 jun. 20202.840,002.898,002.814,002.887,002.860,181.719.077
02 jun. 20202.837,002.844,002.785,002.820,002.793,812.449.396
01 jun. 20202.860,002.874,262.804,002.811,002.784,891.141.350
29 may. 20202.847,002.873,002.801,002.813,002.786,873.183.513
28 may. 20202.829,002.880,002.812,002.867,002.840,371.920.175
27 may. 20202.800,002.826,002.762,002.810,002.783,902.869.774
26 may. 20202.756,002.766,002.714,002.763,002.737,343.544.711
22 may. 20202.659,002.692,002.644,002.676,002.651,141.823.267
21 may. 20202.685,002.745,902.647,002.685,002.660,062.395.604
20 may. 20202.578,002.765,002.530,002.708,002.682,854.737.149
19 may. 20202.562,002.562,002.499,002.522,002.498,571.883.717
18 may. 20202.448,002.522,002.427,002.518,002.494,61958.585
15 may. 20202.387,002.417,002.369,002.401,002.378,701.694.587
14 may. 20202.422,002.465,002.336,002.357,002.335,112.523.485
13 may. 20202.462,002.514,002.454,002.471,002.448,052.186.861
12 may. 20202.496,002.579,002.469,002.498,002.474,802.164.304
11 may. 20202.648,002.651,002.531,002.556,002.532,261.640.029
07 may. 20202.499,002.616,002.483,002.601,002.576,843.210.425
06 may. 20202.426,002.493,002.426,002.470,002.447,068.897.371
05 may. 20202.373,002.437,002.351,002.436,002.413,371.341.203
04 may. 20202.346,002.415,292.320,002.347,002.325,201.526.085
01 may. 20202.307,002.360,002.288,002.350,002.328,17854.660
30 abr. 20202.519,002.526,002.376,002.376,002.353,932.328.647
29 abr. 20202.485,002.500,002.419,352.483,002.459,941.739.478
28 abr. 20202.380,002.485,002.380,002.469,002.446,072.345.542
27 abr. 20202.300,002.343,002.294,002.343,002.321,243.185.682
24 abr. 20202.302,002.326,002.258,002.258,002.237,031.608.608
23 abr. 20202.345,002.360,002.302,002.324,002.302,411.779.249
22 abr. 20202.320,002.395,002.316,002.341,002.319,2613.415.213
21 abr. 20202.375,002.440,002.297,002.297,002.275,662.721.514
20 abr. 20202.387,002.434,002.357,002.425,002.402,481.507.775
17 abr. 20202.398,002.412,002.354,002.378,002.355,912.710.138
16 abr. 20202.223,002.331,002.216,902.306,002.284,582.616.771
15 abr. 20202.240,002.268,002.161,002.213,002.192,442.127.782
14 abr. 20202.287,002.303,002.251,002.286,002.264,772.745.886
09 abr. 20202.289,002.312,002.215,002.252,002.231,082.392.568
08 abr. 20202.187,002.255,002.169,002.244,002.223,162.360.480
07 abr. 20202.218,002.235,002.124,002.220,002.199,383.095.120
06 abr. 20202.147,002.203,002.101,002.177,002.156,782.399.381
03 abr. 20202.185,002.198,002.079,232.114,002.094,361.980.998
02 abr. 20202.207,002.228,002.119,002.190,002.169,663.823.434
01 abr. 20202.156,002.240,902.123,002.206,002.185,512.898.761
31 mar. 20202.316,002.449,902.220,002.251,002.230,093.506.395
30 mar. 20202.300,002.449,902.210,002.348,002.326,192.111.462
27 mar. 20202.406,002.451,002.252,002.293,002.271,706.091.926
26 mar. 20202.215,002.480,002.203,002.480,002.456,963.263.438
25 mar. 20202.149,002.315,002.085,002.295,002.273,683.631.228
24 mar. 20201.944,502.114,001.920,502.114,002.094,363.224.585
23 mar. 20201.907,002.008,001.823,501.882,001.864,525.582.801
20 mar. 20202.032,002.145,001.995,002.036,002.017,094.300.879
19 mar. 20202.000,002.057,001.846,501.951,001.932,883.517.524
18 mar. 20201.997,502.109,001.836,502.017,001.998,263.113.068
*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