GENL.L - Genel Energy plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 2019198,35198,35195,17196,80196,8090.430
19 sept. 2019195,00199,54192,60195,40195,40613.039
18 sept. 2019199,20199,20195,20197,20197,20270.814
17 sept. 2019197,80204,79195,64198,60198,601.517.657
16 sept. 2019196,40202,00195,96198,00198,001.857.620
13 sept. 2019190,20194,60190,00191,60191,60412.498
12 sept. 2019194,20196,66188,60190,80190,80638.922
11 sept. 2019195,60200,00194,80195,20195,201.838.546
10 sept. 2019191,60196,00191,40196,00196,001.447.541
09 sept. 2019190,80191,80190,18191,80191,80828.884
06 sept. 2019188,00190,80186,23189,00189,00676.756
05 sept. 2019186,20191,15185,34190,00190,001.035.891
04 sept. 2019180,00185,92180,00185,20185,20552.995
03 sept. 2019178,80180,40178,00180,20180,20498.253
02 sept. 2019177,40180,60175,00179,00179,00825.872
30 ago. 2019180,20183,00177,60178,60178,60248.684
29 ago. 2019179,80182,80179,00181,00181,00727.509
28 ago. 2019179,00185,20179,00180,00180,00525.789
27 ago. 2019181,00182,20176,40179,80179,80436.301
23 ago. 2019183,40186,64178,80181,20181,20493.686
22 ago. 2019181,40187,00181,40187,00187,00477.340
21 ago. 2019182,20186,00182,20182,80182,80387.648
20 ago. 2019179,00186,80179,00181,20181,20396.218
19 ago. 2019177,40183,00174,42183,00183,00524.042
16 ago. 2019173,00175,80171,80174,00174,00767.066
15 ago. 2019179,40180,65171,40174,00174,00995.115
14 ago. 2019184,40184,40178,66181,40181,401.131.133
13 ago. 2019180,00182,60174,00182,20182,20920.292
12 ago. 2019176,00185,09175,49175,80175,80772.045
09 ago. 2019171,80180,00171,80179,40179,40633.016
08 ago. 2019173,00177,60168,60175,00175,001.221.397
07 ago. 2019176,00177,70167,60169,00169,001.279.026
06 ago. 2019185,40185,40178,80178,80178,80700.731
05 ago. 2019179,20182,85174,96178,00178,001.077.285
02 ago. 2019186,00186,00179,40184,00184,00489.816
01 ago. 2019193,00193,00187,20188,00188,00409.172
31 jul. 2019190,60194,00188,40191,60191,60643.730
30 jul. 2019190,40193,80188,20189,60189,601.595.926
29 jul. 2019194,00194,00188,48192,00192,00418.311
26 jul. 2019191,40193,00189,40190,20190,20277.579
25 jul. 2019191,40192,80189,00191,20191,20311.024
24 jul. 2019188,00193,40188,00192,40192,40181.409
23 jul. 2019194,00194,00189,40192,00192,00268.658
22 jul. 2019189,00193,60189,00190,20190,20266.462
19 jul. 2019189,00191,20185,00189,00189,00550.612
18 jul. 2019193,60193,60187,40190,00190,001.045.821
17 jul. 2019197,00197,00193,00194,00194,00846.845
16 jul. 2019200,50201,00195,60198,40198,40441.847
15 jul. 2019203,00204,50200,00200,00200,00499.823
12 jul. 2019197,60204,00197,60203,50203,50534.567
11 jul. 2019196,20203,00196,20200,00200,001.441.426
10 jul. 2019189,80195,80189,80194,00194,00995.247
09 jul. 2019193,80194,80189,00190,40190,40856.368
08 jul. 2019199,00199,00192,80192,80192,80468.477
05 jul. 2019196,00200,00194,00196,00196,00995.612
04 jul. 2019197,40198,60195,20197,00197,00561.570
03 jul. 2019194,60198,40192,20197,00197,00543.022
02 jul. 2019199,00202,00195,40196,80196,80735.706
01 jul. 2019194,20198,80194,20196,40196,40471.326
28 jun. 2019194,00195,00192,20193,00193,00546.324
27 jun. 2019190,40193,80189,40193,00193,00742.025
26 jun. 2019188,00193,40187,80192,40192,401.130.509
25 jun. 2019178,00188,00178,00187,00187,001.224.337
24 jun. 2019177,40178,20172,60177,00177,00867.547
21 jun. 2019176,00180,60176,00177,00177,00714.034
20 jun. 2019171,00176,80171,00176,00176,00637.659
19 jun. 2019174,40174,40171,40172,20172,20420.454
18 jun. 2019169,00175,20168,20174,20174,20682.731
17 jun. 2019171,00171,00167,20170,00170,001.551.855
14 jun. 2019170,20171,20166,00170,00170,00878.247
13 jun. 2019170,40172,60168,00169,40169,401.110.091
12 jun. 2019173,80173,80166,80167,00167,001.023.859
11 jun. 2019172,00175,60169,80175,00175,001.817.562
10 jun. 2019177,40179,00171,60172,60172,60996.594
07 jun. 2019167,20173,80167,20173,60173,601.411.522
06 jun. 2019167,40170,40165,80166,20166,20756.832
05 jun. 2019171,80175,20166,20167,00167,00948.893
04 jun. 2019172,80177,40170,20172,60172,60690.671
03 jun. 2019175,00177,60170,80175,40175,40780.380
31 may. 2019177,40178,00169,80176,20176,201.835.091
30 may. 2019178,40182,40177,40178,60178,60559.129
29 may. 2019187,00187,20176,20177,20177,201.388.811
28 may. 2019188,00192,00187,20188,00188,00577.366
24 may. 2019183,00191,80183,00189,40189,401.450.268
23 may. 2019199,80199,80179,80180,00180,002.317.209
23 may. 20197.859 Dividendo
22 may. 2019208,00208,00201,00201,50193,64681.280
21 may. 2019204,00209,00204,00207,00198,93579.809
20 may. 2019208,50211,50204,00205,00197,00490.520
17 may. 2019205,00209,00203,00207,00198,93818.655
16 may. 2019206,00214,50206,00207,50199,411.146.543
15 may. 2019211,50211,50202,00206,00197,971.173.549
14 may. 2019212,00213,00208,50210,00201,81737.815
13 may. 2019214,00220,00209,50210,50202,291.009.328
10 may. 2019209,00214,50208,50214,00205,651.780.194
09 may. 2019208,00212,00206,50207,50199,411.190.197
08 may. 2019212,50214,50208,50212,00203,73476.303
07 may. 2019215,00218,00208,00211,50203,251.067.824
03 may. 2019215,00222,00213,50217,50209,02465.433
02 may. 2019221,00222,50215,00216,50208,061.060.677
*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