Mercados españoles abiertos en 7 hrs 31 min

Experian plc (EXPN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.910,00-47,00 (-1,59%)
Al cierre: 05:54PM GMT
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 20222943,002971,002910,002910,002910,001.029.034
05 dic 20222961,002969,002939,002957,002957,001.585.972
02 dic 20222957,003006,802935,002967,002967,001.033.363
01 dic 20222953,002977,002923,002954,002954,001.119.746
30 nov 20222887,002925,002861,002905,002905,003.244.680
29 nov 20222940,002949,002864,002869,002869,001.547.006
28 nov 20222981,002981,002919,002946,002946,001.102.595
25 nov 20222922,002951,002904,002945,002945,00984.061
24 nov 20222939,002961,002923,002938,002938,00593.881
23 nov 20222898,002949,002872,002944,002944,00845.997
22 nov 20222892,002902,502863,002893,002893,001.456.471
21 nov 20222859,002919,002856,002916,002916,00902.559
18 nov 20222884,002901,002850,002889,002889,001.215.718
17 nov 20222901,002919,002858,002878,002878,001.079.717
16 nov 20222872,002988,002854,002924,002924,002.653.392
15 nov 20222854,002877,002833,002851,002851,002.059.194
14 nov 20222852,002885,002835,002840,002840,001.616.240
11 nov 20222976,002980,002822,002867,002867,002.715.928
10 nov 20222754,002980,002710,002958,002958,001.976.501
09 nov 20222747,002775,002740,002768,002768,001.309.837
08 nov 20222685,002781,002669,002770,002770,002.798.602
07 nov 20222706,002716,002671,002693,002693,00883.605
04 nov 20222647,002717,002633,002693,002693,001.217.119
03 nov 20222652,002652,002599,002631,002631,003.102.335
02 nov 20222702,002723,002675,002686,002686,001.295.957
01 nov 20222784,002831,002688,002688,002688,001.616.362
31 oct 20222781,002796,002762,002774,002774,004.322.714
28 oct 20222777,002786,002738,002784,002784,00724.433
27 oct 20222790,002806,002766,002782,002782,00918.142
26 oct 20222746,002809,002726,002804,002804,002.135.124
25 oct 20222767,002790,002681,002740,002740,001.929.146
24 oct 20222725,002777,002699,002753,002753,001.507.909
21 oct 20222669,002693,002640,002691,002691,001.565.552
20 oct 20222672,002700,002656,002693,002693,001.152.495
19 oct 20222711,002714,002661,002676,002676,00817.821
18 oct 20222711,002739,002704,002704,002704,00874.670
17 oct 20222634,002696,002568,002676,002676,001.827.374
14 oct 20222645,002708,002610,002633,002633,002.024.802
13 oct 20222628,002645,002537,002601,002601,001.397.663
12 oct 20222664,002679,002628,002641,002641,001.196.961
11 oct 20222685,002713,002661,002667,002667,001.449.648
10 oct 20222669,002719,002653,002686,002686,001.403.356
07 oct 20222746,002748,352684,002688,002688,001.740.466
06 oct 20222767,002779,002730,002753,002753,003.240.519
05 oct 20222759,002785,002737,002751,002751,001.280.585
04 oct 20222693,002763,002680,002753,002753,001.175.471
03 oct 20222637,002667,982568,002666,002666,001.565.053
30 sept 20222641,002726,302596,002661,002661,002.846.127
29 sept 20222641,002657,182591,002639,002639,003.796.812
28 sept 20222647,002662,002593,002661,002661,001.782.666
27 sept 20222698,002701,002638,002658,002658,002.230.176
26 sept 20222630,002694,002618,002664,042664,041.638.948
23 sept 20222577,002641,002541,002627,002627,001.806.638
22 sept 20222641,002665,002563,002577,002577,002.079.480
21 sept 20222599,002666,002587,002666,002666,003.175.141
20 sept 20222676,002680,002605,002605,002605,001.003.168
16 sept 20222654,002681,002644,002661,002661,002.355.396
15 sept 20222731,002735,002684,002687,002687,00894.835
14 sept 20222721,002751,002708,002722,002722,001.303.916
13 sept 20222797,002840,002734,002734,002734,001.428.729
12 sept 20222748,002800,002746,002798,002798,001.861.303
09 sept 20222709,002743,002692,002730,002730,001.469.261
08 sept 20222635,002698,002621,002692,002692,002.096.650
07 sept 20222590,002654,002582,002621,002621,001.795.011
06 sept 20222596,002626,002571,002608,002608,001.303.270
05 sept 20222572,002611,002546,002605,002605,00866.693
02 sept 20222576,002627,002558,002621,002621,001.314.735
01 sept 20222600,002600,002537,002552,002552,001.593.034
31 ago 20222661,002680,002611,002623,002623,001.881.551
30 ago 20222655,002687,002639,002653,002653,002.233.577
26 ago 20222791,002791,002677,002683,002683,001.837.133
25 ago 20222810,002810,002754,132775,002775,00856.846
24 ago 20222778,002798,002747,002798,002798,001.157.514
23 ago 20222827,002837,002774,002793,002793,001.138.820
22 ago 20222854,002865,002821,002833,002833,002.172.298
19 ago 20222921,002924,002866,002866,002866,004.161.494
18 ago 20222876,002903,002849,002900,002900,001.383.229
17 ago 20222905,002917,002856,002877,002877,001.652.236
16 ago 20222937,002938,002872,002892,002892,001.313.370
15 ago 20222921,002953,002912,002939,002939,00572.895
12 ago 20222914,002927,002890,002919,002919,00791.292
11 ago 20222956,002966,002899,002923,002923,001.030.719
10 ago 20222853,002951,002832,662942,002942,001.665.175
09 ago 20222917,002917,002853,002859,002859,001.224.555
08 ago 20222866,002927,002858,002897,002897,001.553.352
05 ago 20222919,002938,002846,002846,002846,001.489.949
04 ago 20222893,002946,002884,002927,002927,002.820.362
03 ago 20222844,002896,002840,002896,002896,002.840.617
02 ago 20222859,002875,002814,002855,002855,001.975.736
01 ago 20222860,002885,002843,002869,002869,00749.623
29 jul 20222792,002883,002791,002863,002863,001.601.403
28 jul 20222776,002810,002739,002810,002810,001.281.296
27 jul 20222755,002769,002715,002753,002753,001.353.800
26 jul 20222795,002806,002725,002741,002741,001.984.326
25 jul 20222827,002836,002778,002781,002781,004.114.329
22 jul 20222833,002875,352823,002834,002834,001.236.854
21 jul 20222782,002858,002775,002835,002835,001.764.363
20 jul 20222793,002802,002755,002759,002759,004.371.134
19 jul 20222743,002793,002726,002780,002780,001.409.373
18 jul 20222770,002792,002754,002768,002768,003.748.896
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...