FGP.L - FirstGroup plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may. 202057,1057,5755,0556,9056,902.613.681
22 may. 202055,7055,8052,5053,4053,402.104.003
21 may. 202054,5056,7053,3655,8055,801.562.911
20 may. 202057,3557,3552,0755,0555,052.267.383
19 may. 202053,6556,2553,0053,8053,802.116.854
18 may. 202049,3854,5249,3853,1553,152.778.157
15 may. 202048,9050,4045,5548,8248,824.797.531
14 may. 202052,6552,6543,2446,9046,906.656.287
13 may. 202057,0058,1554,2254,2554,254.292.943
12 may. 202060,7061,3358,8058,9058,902.099.576
11 may. 202061,9565,8961,0061,0061,002.729.303
07 may. 202061,3563,7861,3562,0562,052.416.909
06 may. 202060,3062,9859,8161,2061,202.583.826
05 may. 202062,7064,3961,8562,7062,702.321.968
04 may. 202062,8563,0059,4561,4061,402.355.704
01 may. 202065,0065,6561,8562,9062,901.700.654
30 abr. 202069,8073,1564,7566,8566,853.273.310
29 abr. 202065,0068,7963,5568,2568,251.982.059
28 abr. 202062,4564,3461,3063,9063,901.883.515
27 abr. 202062,4063,1061,4061,6061,603.094.537
24 abr. 202063,0063,2559,7561,0561,0511.643.998
23 abr. 202058,8060,0052,7559,2059,204.991.841
22 abr. 202059,3061,0156,7557,4057,401.768.497
21 abr. 202061,0061,7956,8858,5058,502.532.592
20 abr. 202063,0065,3062,0062,7562,752.245.466
17 abr. 202066,0066,6660,3563,2063,207.439.401
16 abr. 202064,0065,9461,1363,0063,002.976.624
15 abr. 202072,0073,1562,0062,5062,508.078.285
14 abr. 202069,1074,5067,5372,7072,703.510.186
09 abr. 202065,5569,0164,4368,8068,803.300.204
08 abr. 202061,8569,0060,0364,6564,653.237.843
07 abr. 202059,8564,9058,7861,8561,854.585.095
06 abr. 202055,9057,9553,2456,7056,702.455.135
03 abr. 202050,0053,4047,7252,3052,305.081.077
02 abr. 202052,0052,0045,9147,5047,502.781.221
01 abr. 202049,8652,0047,9849,7649,764.742.859
31 mar. 202051,5054,6545,6550,4550,456.577.917
30 mar. 202049,0054,6545,6548,4048,405.111.191
27 mar. 202052,8554,6545,6547,5047,503.827.267
26 mar. 202051,3554,0748,9053,0053,007.851.534
25 mar. 202052,2558,0049,0051,6051,606.937.516
24 mar. 202042,0052,1541,8852,1552,159.453.977
23 mar. 202038,8843,0034,5940,0240,028.604.165
20 mar. 202037,0245,7036,1438,2238,2213.446.640
19 mar. 202028,8239,6426,9838,0038,0027.429.987
18 mar. 202029,2830,5426,0028,2828,2810.575.462
17 mar. 202040,8640,8625,0030,0030,0022.836.746
16 mar. 202076,0076,0031,1440,0040,0029.467.881
13 mar. 202086,9086,9075,8076,6576,658.928.695
12 mar. 202096,8596,8581,0084,8584,859.917.016
11 mar. 2020103,70110,33100,80102,20102,205.600.590
10 mar. 202096,30103,1095,00101,30101,307.203.250
09 mar. 202090,5095,5290,5094,5094,506.411.441
06 mar. 2020104,10104,9099,40100,20100,203.889.830
05 mar. 2020118,00118,00105,40106,20106,203.652.225
04 mar. 2020116,10118,40114,90115,40115,408.672.581
03 mar. 2020117,20118,86116,60117,00117,0010.570.921
02 mar. 2020120,10120,91113,70115,60115,603.463.215
28 feb. 2020117,60120,00113,90117,80117,808.473.187
27 feb. 2020123,10123,10118,20119,50119,501.813.229
26 feb. 2020130,40130,40121,40124,20124,202.446.152
25 feb. 2020126,30129,80126,30127,30127,302.494.657
24 feb. 2020129,90131,80127,20128,00128,002.056.269
21 feb. 2020131,80133,40131,40132,50132,501.068.647
20 feb. 2020129,90133,70129,90132,80132,801.202.507
19 feb. 2020133,30134,20130,34133,10133,101.200.752
18 feb. 2020130,50133,70127,58133,70133,702.388.370
17 feb. 2020127,80131,70127,80130,30130,302.213.045
14 feb. 2020131,90132,50129,05130,60130,603.946.508
13 feb. 2020127,60129,50127,30128,90128,901.074.941
12 feb. 2020127,10129,50121,44129,20129,201.393.441
11 feb. 2020125,00131,60124,70127,20127,203.781.638
10 feb. 2020119,60124,40119,60124,00124,003.228.182
07 feb. 2020125,00125,00121,00122,50122,502.252.857
06 feb. 2020125,50126,36121,80122,70122,701.394.632
05 feb. 2020123,10126,40123,10125,00125,001.527.866
04 feb. 2020120,00125,40118,57125,10125,101.577.617
03 feb. 2020125,00125,62117,70118,00118,004.470.557
31 ene. 2020126,70126,70123,80123,80123,801.593.194
30 ene. 2020125,10126,50121,70125,10125,101.773.182
29 ene. 2020126,70126,70123,30125,10125,101.193.612
28 ene. 2020126,70126,70122,40124,80124,801.236.908
27 ene. 2020126,00126,70123,85123,90123,901.001.387
24 ene. 2020126,70126,70125,20126,00126,001.464.092
23 ene. 2020126,70126,70124,51125,40125,401.137.716
22 ene. 2020126,20127,40125,10126,30126,301.584.149
21 ene. 2020124,00128,10124,00126,90126,90969.591
20 ene. 2020126,50128,30125,50127,00127,002.012.221
17 ene. 2020125,50126,70124,60126,60126,601.255.975
16 ene. 2020127,90127,90124,00125,00125,001.931.920
15 ene. 2020127,60128,20123,80125,10125,101.662.867
14 ene. 2020124,90129,00122,10126,40126,403.005.489
13 ene. 2020123,50123,50120,63123,10123,101.100.197
10 ene. 2020120,50121,80120,50120,80120,801.321.190
09 ene. 2020120,90120,90118,10120,50120,501.195.934
08 ene. 2020121,30121,82117,50118,90118,901.519.243
07 ene. 2020124,70125,00122,00122,20122,201.555.925
06 ene. 2020127,90127,90122,40123,00123,001.782.953
03 ene. 2020124,30126,70124,30126,00126,00993.325
02 ene. 2020126,40127,60124,88127,40127,40977.243
*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