Mercados españoles cerrados en 4 hrs 12 min

FirstGroup plc (FGP.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
76,05+0,10 (+0,13%)
A partir del 11:58AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 202179,4579,4575,6576,0576,05319.144
20 ene. 202175,3076,5574,3075,9575,951.614.048
19 ene. 202175,0076,1074,3074,7074,702.649.905
18 ene. 202177,6077,6073,3074,8074,801.261.073
15 ene. 202180,0080,0074,3074,8074,803.147.659
14 ene. 202180,0080,0075,9077,2077,202.917.468
13 ene. 202177,6078,2574,4075,8075,803.442.067
12 ene. 202177,0577,8076,2877,0077,002.798.751
11 ene. 202179,9080,2075,4876,8076,803.199.184
08 ene. 202180,0081,0078,5979,8579,855.012.743
07 ene. 202172,0080,1569,7079,3079,307.700.874
06 ene. 202171,1071,8568,1270,4570,453.164.403
05 ene. 202166,5071,2566,5070,3570,353.115.746
04 ene. 202176,0576,4067,1567,8067,805.333.974
31 dic. 202076,5077,9573,9574,0074,001.331.463
30 dic. 202075,5575,8073,5574,0074,002.033.605
29 dic. 202073,5075,5072,9573,9573,952.836.412
24 dic. 202072,0073,3071,8072,5072,50774.575
23 dic. 202071,1072,1569,7971,0071,002.246.962
22 dic. 202067,5071,5566,5570,0070,002.143.814
21 dic. 202069,0073,3563,5567,0567,057.922.370
18 dic. 202072,6573,4070,1072,6072,607.500.510
17 dic. 202070,0071,9068,4071,2571,254.359.059
16 dic. 202068,9072,3067,0069,1569,153.586.597
15 dic. 202064,4069,7064,4069,5569,554.403.835
14 dic. 202064,8068,8064,8066,9566,952.282.356
11 dic. 202067,7567,7563,2564,7564,755.119.182
10 dic. 202069,0071,4463,2966,2566,256.541.696
09 dic. 202068,0069,7566,4068,9568,954.373.577
08 dic. 202069,0070,2566,6567,3567,353.453.069
07 dic. 202071,0071,0067,5069,2569,253.979.711
04 dic. 202068,7070,2467,8069,6569,654.155.450
03 dic. 202066,0067,8564,3067,5067,502.851.891
02 dic. 202061,9066,2561,7065,5065,503.643.669
01 dic. 202062,0062,9059,7561,8561,853.052.179
30 nov. 202060,5062,7560,5060,5060,503.621.792
27 nov. 202064,0065,2561,3862,8062,805.672.587
26 nov. 202066,0066,0062,5063,4563,453.536.114
25 nov. 202063,6064,9062,4563,1563,153.257.585
24 nov. 202063,4065,4063,1063,7063,702.972.302
23 nov. 202062,5063,5560,9561,9561,952.760.905
20 nov. 202062,7063,1061,1661,3561,352.199.606
19 nov. 202063,5064,2561,5061,5061,502.211.740
18 nov. 202063,2063,4060,5363,0063,002.442.485
17 nov. 202062,5063,1559,4060,5060,503.529.126
16 nov. 202059,7062,1059,7061,5561,553.160.687
13 nov. 202058,7559,5057,6558,5058,502.439.922
12 nov. 202058,1060,3357,0458,9558,954.407.522
11 nov. 202060,2560,5256,3558,1058,103.815.851
10 nov. 202055,0061,9453,3558,6058,606.727.628
09 nov. 202047,5054,2546,6853,1553,157.542.811
06 nov. 202044,4447,0844,4445,2045,202.878.722
05 nov. 202044,1045,0843,4244,4844,482.803.651
04 nov. 202041,3643,9240,8043,9243,925.567.491
03 nov. 202041,1241,8440,6241,3641,361.707.613
02 nov. 202041,2041,5638,3340,7240,723.934.119
30 oct. 202041,5042,2040,6241,0241,022.692.547
29 oct. 202043,8644,3241,3841,7441,743.171.925
28 oct. 202048,3248,3242,6443,4643,463.654.671
27 oct. 202048,8851,8045,5446,9646,963.135.059
26 oct. 202050,1051,5548,0248,3448,342.631.735
23 oct. 202050,0051,6549,9851,6551,651.770.463
22 oct. 202049,2050,1548,1050,0050,001.703.490
21 oct. 202048,2649,2247,6448,7448,741.177.236
20 oct. 202050,0050,0047,3048,1648,162.727.012
19 oct. 202049,4849,4845,6248,4648,462.438.227
16 oct. 202048,9049,7247,4048,7648,762.416.534
15 oct. 202048,6449,7444,5446,9046,902.868.749
14 oct. 202052,8554,2047,0448,3848,388.563.387
13 oct. 202052,4054,0550,5253,0053,005.894.359
12 oct. 202053,0053,1049,0252,4552,454.290.846
09 oct. 202049,8051,1547,4051,1551,155.724.934
08 oct. 202047,2648,6646,5147,6047,604.387.085
07 oct. 202042,1646,5042,1646,0046,004.043.958
06 oct. 202040,6441,9839,7641,5041,501.252.216
05 oct. 202039,8640,7639,6039,9039,901.337.941
02 oct. 202039,2040,1138,6239,7239,721.674.987
01 oct. 202039,0039,6037,7039,6039,601.999.542
30 sept. 202038,7039,4837,0038,0838,082.223.661
29 sept. 202040,9840,9838,1238,7238,721.925.456
28 sept. 202038,9640,4237,8240,0640,061.413.215
25 sept. 202039,4839,9436,6238,3038,302.038.941
24 sept. 202038,5039,1436,6637,2837,284.315.016
23 sept. 202039,2240,0038,0238,3038,303.079.826
22 sept. 202037,5038,9636,6938,5838,584.104.367
21 sept. 202042,7645,0235,6937,4837,486.654.856
18 sept. 202045,3045,3041,8042,7042,704.829.895
17 sept. 202042,6043,9042,2043,6043,602.070.327
16 sept. 202042,2043,5241,6843,0043,002.550.325
15 sept. 202043,7446,0042,2842,2842,284.412.714
14 sept. 202044,1844,9240,8040,9040,903.046.020
11 sept. 202044,0044,0042,0043,0243,022.748.889
10 sept. 202043,4643,8841,1642,7642,7615.501.398
09 sept. 202046,0647,9443,1043,3043,305.515.088
08 sept. 202049,0050,9543,5046,2046,206.614.062
07 sept. 202041,5052,1541,5050,4550,4510.755.620
04 sept. 202041,8442,0139,3839,7639,761.729.955
03 sept. 202041,9042,8441,0041,0041,001.729.678
02 sept. 202041,1642,2640,6041,2041,201.327.355
01 sept. 202042,3844,0440,4441,4441,443.246.198
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...