Mercados españoles abiertos en 3 hrs 26 min

Greencore Group plc (GNC.L)

LSE - LSE Precio demorado. Divisa en GBp
Añadir a la lista de favoritos
125,50-6,20 (-4,71%)
Al cierre: 4:35PM BST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 ago. 2020129,90130,40123,90125,50125,501.020.327
05 ago. 2020124,30131,70124,30131,70131,701.035.692
04 ago. 2020123,20128,10123,20127,30127,301.309.653
03 ago. 2020127,70129,24122,20124,50124,502.015.071
31 jul. 2020128,90130,20123,10127,90127,901.980.300
30 jul. 2020127,30128,80123,90126,00126,001.230.539
29 jul. 2020122,50129,25120,70125,40125,401.776.758
28 jul. 2020113,60125,65112,00124,10124,102.508.808
27 jul. 2020110,00111,80108,00111,60111,606.211.889
24 jul. 2020111,60111,80109,50110,60110,601.183.033
23 jul. 2020116,50116,50111,80111,80111,802.022.824
22 jul. 2020116,80144,50113,38115,10115,101.933.163
21 jul. 2020118,00120,40114,70116,20116,201.560.484
20 jul. 2020------
17 jul. 2020113,00118,90113,00118,10118,10918.832
16 jul. 2020121,30121,59114,00115,00115,001.754.166
15 jul. 2020121,00123,30119,20122,00122,00878.304
14 jul. 2020117,30120,40116,90120,40120,401.713.946
13 jul. 2020120,50121,30118,60119,80119,80633.817
10 jul. 2020114,60119,20113,10119,20119,201.834.411
09 jul. 2020120,20121,14114,91115,90115,901.626.754
08 jul. 2020118,20122,70117,10119,30119,302.872.379
07 jul. 2020121,00122,30118,30120,40120,40987.809
06 jul. 2020126,60126,93120,60120,80120,80711.272
03 jul. 2020128,60128,60123,55123,70123,70601.055
02 jul. 20201,261,301,251,261,261.004.717
01 jul. 2020127,60127,80121,80126,60126,601.409.003
30 jun. 20201,281,311,251,261,261.950.552
29 jun. 2020127,60132,50127,50129,60129,601.258.590
26 jun. 2020127,00131,10126,40129,20129,202.048.927
25 jun. 2020128,90129,00123,70125,80125,803.533.349
24 jun. 2020134,00138,20128,90128,90128,901.115.208
23 jun. 2020136,50139,51134,00136,70136,7013.819.922
22 jun. 2020135,80138,90134,10136,30136,301.006.424
19 jun. 2020142,00142,00136,50137,00137,001.434.691
18 jun. 2020138,80141,50135,46139,10139,10926.194
17 jun. 2020135,30139,10133,90136,90136,901.090.190
16 jun. 2020140,10145,50135,20136,50136,501.329.993
15 jun. 2020134,00146,22132,38136,30136,301.237.623
12 jun. 2020136,70138,20131,80134,00134,001.581.217
11 jun. 2020150,00150,00135,26135,50135,501.344.459
10 jun. 2020147,10150,10143,66147,30147,301.097.721
09 jun. 2020151,00152,69142,70145,30145,302.207.200
08 jun. 2020151,70153,80146,50151,00151,001.760.773
05 jun. 2020145,30151,75144,20147,80147,802.347.478
04 jun. 2020140,30150,36139,40142,20142,203.737.786
03 jun. 2020136,10144,80134,90143,20143,203.122.251
02 jun. 2020135,80141,04133,40134,00134,001.759.097
01 jun. 2020135,20139,30133,70137,50137,50961.685
29 may. 2020134,40138,30131,78135,30135,302.279.562
28 may. 2020145,70146,44136,90137,10137,1021.643.488
27 may. 2020129,00145,39127,22143,00143,005.333.484
26 may. 2020132,00133,42125,17128,40128,405.004.655
22 may. 2020134,20134,20123,40127,00127,002.472.749
21 may. 2020138,00138,50131,90132,20132,201.683.617
20 may. 2020139,30141,09132,80138,40138,403.552.755
19 may. 2020142,00152,66137,39140,30140,303.304.287
18 may. 2020147,30158,51147,30151,10151,101.034.143
15 may. 2020148,00153,60147,60148,70148,701.659.089
14 may. 2020164,40164,40137,90144,10144,102.843.019
13 may. 2020168,60170,60162,70168,20168,201.245.524
12 may. 2020176,90177,30169,10169,10169,101.687.579
11 may. 2020178,10180,30172,37177,80177,80963.811
07 may. 2020173,40178,30173,40174,80174,801.325.550
06 may. 2020169,50174,80169,20172,90172,901.490.310
05 may. 2020174,70181,00171,30174,10174,10782.927
04 may. 2020170,40179,40168,70177,50177,501.157.537
01 may. 2020176,70180,71171,10172,00172,002.243.890
30 abr. 2020190,70193,70178,20182,20182,20992.055
29 abr. 2020185,00189,00178,30188,90188,901.467.817
28 abr. 2020170,00184,50166,00183,30183,302.226.514
27 abr. 2020168,20179,40168,20170,70170,701.102.649
24 abr. 2020168,90178,30165,70170,80170,801.610.258
23 abr. 2020170,00170,00164,50168,40168,401.632.830
22 abr. 2020165,50169,50163,90166,30166,301.504.275
21 abr. 2020170,10177,00165,90166,80166,802.227.567
20 abr. 2020167,40169,70164,20169,70169,702.005.289
17 abr. 2020167,00171,00161,80163,50163,501.966.366
16 abr. 2020159,60165,00159,40162,60162,601.691.701
15 abr. 2020165,00168,10159,30159,30159,301.166.393
14 abr. 2020175,70177,90166,74167,80167,801.254.310
09 abr. 2020170,50176,50166,50174,10174,101.510.114
08 abr. 2020168,60172,80166,20167,00167,004.120.076
07 abr. 2020160,00180,19158,84172,00172,004.427.966
06 abr. 2020145,00160,20145,00160,20160,201.581.337
03 abr. 2020145,70148,10142,20144,30144,301.859.963
02 abr. 2020154,30154,30141,40145,80145,802.257.092
01 abr. 2020157,50159,40146,50151,20151,203.963.651
31 mar. 2020163,00184,91157,85164,95164,952.133.052
30 mar. 2020163,15184,91156,90161,00161,002.835.784
27 mar. 2020183,95185,00170,35171,05171,056.120.399
26 mar. 2020163,85187,75158,45187,75187,753.703.007
25 mar. 2020155,50175,00155,50161,95161,953.759.363
24 mar. 2020136,75155,00136,45155,00155,002.440.962
23 mar. 2020128,20145,00127,50135,85135,852.585.165
20 mar. 2020134,05152,77128,80133,95133,953.786.698
19 mar. 2020110,30141,80101,40133,30133,308.115.133
18 mar. 2020101,05110,8087,08107,60107,605.552.585
17 mar. 2020107,70109,3583,4099,9899,9810.374.266
16 mar. 2020142,00142,00102,60104,45104,4512.611.614
*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