GENL.L - Genel Energy plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb. 2020152,60152,60145,48148,80148,801.184.987
27 feb. 2020162,60163,80153,80154,80154,80902.929
26 feb. 2020164,00167,60158,00166,20166,20809.057
25 feb. 2020169,80170,00160,60161,80161,801.206.987
24 feb. 2020175,00175,00165,20165,80165,801.326.709
21 feb. 2020180,20181,32175,00177,00177,00532.272
20 feb. 2020176,80185,00176,80181,80181,80706.189
19 feb. 2020177,20179,00174,85177,80177,80261.229
18 feb. 2020177,00178,20175,00175,00175,00574.756
17 feb. 2020180,40182,50177,20177,60177,60198.449
14 feb. 2020182,40182,65179,00179,00179,00375.875
13 feb. 2020183,40183,60180,00180,00180,00548.655
12 feb. 2020186,80191,78183,20184,00184,00331.920
11 feb. 2020185,80187,00181,00182,40182,40582.413
10 feb. 2020186,60187,20181,20182,20182,20864.290
07 feb. 2020190,60191,80184,80184,80184,80786.603
06 feb. 2020185,80196,22185,80191,40191,40863.393
05 feb. 2020184,00192,40184,00189,40189,40558.731
04 feb. 2020185,00189,20181,00187,20187,20559.167
03 feb. 2020183,20185,00179,50180,60180,601.279.978
31 ene. 2020189,00189,00183,40183,60183,60672.200
30 ene. 2020190,40192,60186,80186,80186,80766.618
29 ene. 2020194,00194,20191,00193,00193,00311.518
28 ene. 2020191,40196,20191,40193,40193,40241.493
27 ene. 2020190,00195,33188,83193,20193,20869.718
24 ene. 2020193,00194,02191,80193,00193,00525.850
23 ene. 2020193,00195,80190,80192,00192,001.402.610
22 ene. 2020193,00194,20192,80194,00194,00444.434
21 ene. 2020195,00195,00191,20193,00193,00367.743
20 ene. 2020190,20194,00190,20194,00194,00184.809
17 ene. 2020194,80194,80189,80191,00191,00286.989
16 ene. 2020183,00194,37182,00190,20190,20854.112
15 ene. 2020179,00185,80178,68182,40182,40870.273
14 ene. 2020183,80183,80178,60182,00182,001.051.303
13 ene. 2020178,20183,01178,20180,60180,60367.813
10 ene. 2020178,00181,80178,00181,00181,00274.685
09 ene. 2020175,20180,84172,89180,20180,20846.909
08 ene. 2020175,00177,00170,00175,00175,00998.566
07 ene. 2020179,20179,91177,80178,00178,00518.172
06 ene. 2020186,00186,00176,20179,00179,002.492.641
03 ene. 2020189,00189,80179,41183,00183,001.472.445
02 ene. 2020189,60192,40187,80188,40188,40102.708
31 dic. 2019187,00191,00187,00189,20189,2056.913
30 dic. 2019189,40191,60187,20189,80189,80163.725
27 dic. 2019183,60191,88183,60189,00189,00375.865
24 dic. 2019183,60190,00183,60188,00188,00136.558
23 dic. 2019185,60188,80185,40188,00188,00209.059
20 dic. 2019184,40189,80184,40188,00188,00379.513
19 dic. 2019185,80190,00185,35189,00189,00246.838
18 dic. 2019178,00187,60178,00186,40186,40292.724
17 dic. 2019181,00181,40177,00180,60180,60380.550
16 dic. 2019183,80185,00180,00180,00180,00349.068
13 dic. 2019181,80186,60180,00182,60182,601.459.679
12 dic. 2019182,20182,56174,20180,00180,002.146.784
12 dic. 20193.753 Dividendo
11 dic. 2019187,20187,80181,00186,20182,45557.442
10 dic. 2019181,00187,44181,00184,80181,08416.373
09 dic. 2019190,00192,68184,60185,00181,27419.889
06 dic. 2019187,00192,00184,60191,40187,54305.071
05 dic. 2019186,20189,85185,88187,40183,62339.443
04 dic. 2019183,40190,40183,40188,60184,80251.514
03 dic. 2019187,80191,25183,80185,80182,06467.873
02 dic. 2019190,80195,19188,60189,80185,97528.124
29 nov. 2019191,20195,20187,80190,80186,95307.595
28 nov. 2019195,00196,40192,00194,40190,48234.685
27 nov. 2019198,00200,89195,00196,00192,05282.179
26 nov. 2019197,00201,50197,00200,50196,46218.835
25 nov. 2019199,00203,56197,80200,00195,97182.264
22 nov. 2019198,00205,00198,00201,50197,44355.350
21 nov. 2019199,40200,00195,60200,00195,97347.837
20 nov. 2019201,00203,50195,00199,40195,38526.995
19 nov. 2019205,00209,31201,50202,50198,42443.207
18 nov. 2019212,00213,63205,50207,00202,83411.662
15 nov. 2019206,00209,62206,00209,00204,79436.124
14 nov. 2019210,50215,00206,50206,50202,34526.946
13 nov. 2019217,00217,00209,72212,00207,73594.528
12 nov. 2019211,00215,50211,00214,00209,69268.186
11 nov. 2019215,00215,50211,00214,00209,69785.762
08 nov. 2019224,00225,60212,00213,00208,71919.364
07 nov. 2019215,00225,50214,20224,00219,49779.146
06 nov. 2019207,00216,00206,29214,00209,69600.519
05 nov. 2019205,50212,00205,50212,00207,73454.165
04 nov. 2019201,00208,00201,00207,00202,83470.516
01 nov. 2019193,40204,50192,04203,50199,401.180.831
31 oct. 2019189,00193,00187,82190,80186,95643.217
30 oct. 2019192,80195,79190,20191,40187,54527.265
29 oct. 2019191,00193,60188,60193,60189,70365.345
28 oct. 2019187,40193,80187,40192,20188,33241.490
25 oct. 2019191,20192,18187,80191,40187,54187.747
24 oct. 2019185,20192,38185,20190,20186,37311.498
23 oct. 2019185,00191,20185,00188,20184,41428.824
22 oct. 2019182,40186,40182,40186,00182,25234.451
21 oct. 2019184,00185,40178,60184,00180,29391.391
18 oct. 2019184,00184,00177,40183,00179,31493.589
17 oct. 2019176,40183,60176,40181,60177,94812.670
16 oct. 2019178,80180,40175,80179,00175,39393.155
15 oct. 2019183,20184,80180,12182,00178,33719.333
14 oct. 2019182,00183,68178,40182,80179,12287.936
11 oct. 2019179,00183,00178,40182,00178,33632.760
10 oct. 2019175,80177,40173,00177,00173,43371.344
*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