Mercados españoles cerrados

FirstGroup plc (FGP.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
42,70-0,90 (-2,06%)
Al cierre: 4:35PM BST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202045,3045,3041,8042,7042,704.458.572
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
28 ago. 202041,6443,9441,6443,6643,661.845.139
27 ago. 202042,0042,6441,5042,0842,081.603.797
26 ago. 202040,7442,2640,1241,8041,802.046.288
25 ago. 202040,1042,4639,8640,7440,741.851.770
24 ago. 202040,2041,0137,7540,0840,083.406.068
21 ago. 202038,0040,2237,7540,0640,062.561.262
20 ago. 202038,6039,0237,1638,0038,002.069.873
19 ago. 202040,0041,3439,2439,5039,502.226.187
18 ago. 202042,8842,8838,6438,6438,642.655.425
17 ago. 202040,0041,2038,9940,2440,241.993.468
14 ago. 202041,7843,0839,9440,0840,087.454.324
13 ago. 202045,1645,6441,1641,3641,364.868.443
12 ago. 202043,8046,5643,8045,3845,385.651.318
11 ago. 202042,2044,1440,5044,0444,047.494.847
10 ago. 202041,5042,9840,0241,0041,005.186.170
07 ago. 202037,5839,4836,9038,8038,802.871.191
06 ago. 202039,0039,5437,1437,1437,142.966.343
05 ago. 202036,4439,0836,0638,9238,924.296.999
04 ago. 202035,3036,6034,6036,2636,264.040.388
03 ago. 202035,0236,4433,3834,1034,105.548.523
31 jul. 202034,4035,3033,3635,3035,306.409.405
30 jul. 202034,0034,6633,2034,1234,122.361.369
29 jul. 202033,0034,0232,2633,1233,123.086.706
28 jul. 202032,5034,0031,4233,2033,202.008.402
27 jul. 202032,5034,9831,0031,9231,922.613.531
24 jul. 202032,6833,7631,6832,0032,001.353.813
23 jul. 202032,9835,3032,5033,0033,002.614.051
22 jul. 202033,1035,3432,0833,3233,323.924.840
21 jul. 202034,9835,6233,1833,2433,242.383.608
20 jul. 2020------
17 jul. 202032,5035,9231,6135,2635,265.391.073
16 jul. 202034,7634,7632,4432,4432,442.789.437
15 jul. 202034,7635,6433,6034,2634,261.829.505
14 jul. 202036,0037,7634,4334,5834,582.304.985
13 jul. 202038,5838,5836,2036,4036,405.021.616
10 jul. 202038,0038,6236,0836,0836,084.853.894
09 jul. 202038,1439,5636,8037,2437,245.832.268
08 jul. 202046,0046,9637,8037,8437,8411.078.117
07 jul. 202049,4849,7347,4449,1849,181.361.006
06 jul. 202051,8054,0048,7249,4849,481.460.676
03 jul. 202050,9050,9048,9450,0050,00997.862
02 jul. 202050,0051,6549,1249,4049,402.637.492
01 jul. 202053,8553,8549,2649,4049,401.424.271
30 jun. 202053,9054,2550,0050,3550,352.588.198
29 jun. 202049,0052,0049,0051,3051,302.316.205
26 jun. 202049,4450,5048,7849,3649,361.690.429
25 jun. 202051,5051,5048,0149,0049,003.446.992
24 jun. 202053,0054,1551,0551,5051,502.493.360
23 jun. 202056,1556,7953,3553,3553,352.157.723
22 jun. 202055,2056,8552,0555,6055,602.541.780
19 jun. 202056,9557,2354,2054,2054,204.558.311
18 jun. 202055,7556,8854,0856,3056,301.920.027
17 jun. 202060,4560,4554,7055,7555,751.455.012
16 jun. 202059,9560,3556,8557,5557,553.079.226
15 jun. 202054,8056,8552,8556,0556,051.959.057
12 jun. 202053,1056,6051,0055,0055,003.602.895
11 jun. 202057,2057,4052,8553,1553,153.180.559
10 jun. 202061,5063,4659,0059,0059,003.548.627
09 jun. 202064,2064,2458,3261,1061,102.843.297
08 jun. 202063,8067,4563,5063,5063,503.263.857
05 jun. 202062,0564,3061,3563,8063,802.472.313
04 jun. 202060,0562,9559,4060,7060,702.122.594
03 jun. 202059,0061,5458,0560,2060,203.452.492
02 jun. 202057,0059,5057,0058,0058,001.749.668
01 jun. 202056,3058,0055,3057,3057,302.547.513
29 may. 202059,4059,6854,7755,5555,554.305.690
28 may. 202060,7562,8257,7059,4059,403.699.500
27 may. 202056,5559,2955,3556,8056,803.846.734
26 may. 202057,1057,5755,0556,9056,902.914.299
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
*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