Mercados españoles cerrados en 2 hrs 42 min

Experian plc (EXPN.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.414,00-12,00 (-0,49%)
A partir del 01:33PM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20222435,002450,002397,742414,002414,001.293.673
04 jul 20222442,002454,002426,002426,002426,001.828.680
01 jul 20222398,002446,002389,002430,002430,00921.115
30 jun 20222376,002421,002353,002406,002406,001.707.844
29 jun 20222359,002431,002356,002424,002424,001.254.726
28 jun 20222422,002423,002378,002389,002389,003.615.697
27 jun 20222410,002425,002393,002405,002405,001.601.662
24 jun 20222322,002390,002310,002390,002390,001.453.089
23 jun 20222279,002317,002270,002297,002297,001.463.645
23 jun 202229.7505 Dividendo
22 jun 20222263,002324,002242,002318,002288,253.836.727
21 jun 20222311,002325,002278,002285,002255,671.153.304
20 jun 20222289,002319,002280,002296,002266,532.546.187
17 jun 20222294,002335,002280,002285,002255,674.832.792
16 jun 20222340,002344,002266,002293,002263,571.669.892
15 jun 20222352,002372,002321,002351,002320,831.334.788
14 jun 20222408,002416,002298,002323,002293,194.481.141
13 jun 20222385,002404,002370,002378,002347,485.393.202
10 jun 20222467,002467,002410,002423,002391,901.181.030
09 jun 20222526,002532,472479,432487,002455,081.409.750
08 jun 20222582,002583,002533,002539,002506,412.570.111
07 jun 20222606,002621,002546,002567,002534,052.211.095
06 jun 20222606,002637,002606,002613,002579,464.004.181
01 jun 20222662,002666,002568,002568,002535,042.068.635
31 may 20222681,002697,002653,002656,002621,914.094.140
30 may 20222707,002734,732687,002692,002657,451.114.617
27 may 20222619,002696,002614,002695,002660,413.265.771
26 may 20222610,002616,002573,662608,002574,531.754.663
25 may 20222586,002593,002550,002578,002544,911.388.847
24 may 20222583,002616,002563,542570,002537,022.148.225
23 may 20222588,002606,002557,002595,002561,691.507.333
20 may 20222510,002565,002503,042553,002520,231.744.717
19 may 20222483,002516,002436,002506,002473,841.604.203
18 may 20222609,002642,162468,002519,002486,674.336.487
17 may 20222652,002686,002620,002669,002634,741.785.257
16 may 20222664,002675,002623,792646,002612,041.210.607
13 may 20222637,002703,002629,002696,002661,402.240.494
12 may 20222601,002655,002560,002645,002611,051.580.785
11 may 20222625,002681,002601,002661,002626,852.181.223
10 may 20222653,002692,002600,002600,002566,631.543.036
09 may 20222638,002666,002593,002630,002596,251.174.266
06 may 20222729,002738,002641,002646,002612,041.346.004
05 may 20222756,002813,002742,002742,002706,812.979.204
04 may 20222706,002757,002706,002710,002675,22822.500
03 may 20222763,002770,312713,002720,002685,092.011.082
29 abr 20222825,002848,002777,002792,002756,172.359.679
28 abr 20222777,002842,002770,002814,002777,881.316.582
27 abr 20222747,002790,002709,002775,002739,381.320.224
26 abr 20222782,002829,452735,002740,002704,833.399.956
25 abr 20222729,002761,002682,002753,002717,672.556.629
22 abr 20222729,002782,002721,002751,002715,692.350.324
21 abr 20222740,002829,002740,002784,002748,271.700.246
20 abr 20222744,002822,002706,002817,002780,844.448.757
19 abr 20222774,002774,002648,202711,002676,211.676.266
14 abr 20222724,002768,002712,002739,002703,851.513.564
13 abr 20222733,002744,002693,002734,002698,911.468.037
12 abr 20222780,002813,302733,002753,002717,672.671.689
11 abr 20222886,002899,002786,002798,002762,091.388.082
08 abr 20222957,002959,002858,272907,002869,691.142.766
07 abr 20222928,002937,002899,002920,002882,524.015.636
06 abr 20222947,002973,002906,002920,002882,521.495.611
05 abr 20222942,002975,002916,002957,002919,051.539.244
04 abr 20222930,002956,002913,002934,002896,341.131.185
01 abr 20222956,002965,002911,002911,002873,641.527.200
31 mar 20223007,003014,002928,712951,002913,131.774.711
30 mar 20223023,003030,002954,002978,002939,782.482.796
29 mar 20223048,003147,003041,003068,003028,622.343.728
28 mar 20223002,003035,002960,003022,002983,212.103.540
25 mar 20222993,003049,002962,792965,002926,951.774.036
24 mar 20222990,003015,002988,002988,002949,651.552.700
23 mar 20223030,003057,002979,002986,002947,681.708.838
22 mar 20223020,003044,002978,003019,002980,252.071.028
21 mar 20223059,003063,603010,003010,002971,371.479.292
18 mar 20223038,003073,002993,003073,003033,563.201.240
17 mar 20222963,003053,002963,003037,002998,021.703.972
16 mar 20222953,002977,002905,292948,002910,161.690.682
15 mar 20222874,002930,002850,002909,002871,661.116.100
14 mar 20222832,002910,432795,002887,002849,951.467.175
11 mar 20222865,002904,002803,002851,002814,411.230.142
10 mar 20222923,002935,002843,002865,002828,233.405.050
09 mar 20222772,002893,002760,002893,002855,871.327.085
08 mar 20222773,002827,002702,002706,002671,272.640.770
07 mar 20222755,002856,002729,002828,002791,701.507.739
04 mar 20222881,002926,002810,002833,002796,641.994.194
03 mar 20222968,003008,242902,002920,002882,521.503.113
02 mar 20222883,003012,002883,002983,002944,712.314.675
01 mar 20222928,002936,002875,002908,002870,682.383.245
28 feb 20222851,002934,002829,002933,002895,362.354.319
25 feb 20222829,002889,002782,002879,002842,051.666.827
24 feb 20222783,002875,682735,002798,002762,091.718.940
23 feb 20222869,002894,002858,002878,002841,06914.145
22 feb 20222744,002861,002734,002848,002811,45956.464
21 feb 20222851,002872,002774,002787,002751,23796.075
18 feb 20222893,002899,002828,002828,002791,704.648.705
17 feb 20222933,002935,002876,002891,002853,90926.084
16 feb 20222925,002942,002885,002910,002872,65998.342
15 feb 20222866,002944,002864,002937,002899,30992.949
14 feb 20222868,002879,002798,002865,002828,231.927.745
11 feb 20223001,003003,002914,742925,002887,461.206.834
10 feb 20223051,003051,002987,003035,002996,05846.325
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...