Mercados españoles abiertos en 3 hrs 26 min
S&P 500
3.349,16+21,39(+0,64%)Nasdaq
11.108,07+109,67(+1,00%)NIKKEI 225
22.273,62-144,53(-0,64%)
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
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBp
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 ago. 2020 | 129,90 | 130,40 | 123,90 | 125,50 | 125,50 | 1.020.327 |
| 05 ago. 2020 | 124,30 | 131,70 | 124,30 | 131,70 | 131,70 | 1.035.692 |
| 04 ago. 2020 | 123,20 | 128,10 | 123,20 | 127,30 | 127,30 | 1.309.653 |
| 03 ago. 2020 | 127,70 | 129,24 | 122,20 | 124,50 | 124,50 | 2.015.071 |
| 31 jul. 2020 | 128,90 | 130,20 | 123,10 | 127,90 | 127,90 | 1.980.300 |
| 30 jul. 2020 | 127,30 | 128,80 | 123,90 | 126,00 | 126,00 | 1.230.539 |
| 29 jul. 2020 | 122,50 | 129,25 | 120,70 | 125,40 | 125,40 | 1.776.758 |
| 28 jul. 2020 | 113,60 | 125,65 | 112,00 | 124,10 | 124,10 | 2.508.808 |
| 27 jul. 2020 | 110,00 | 111,80 | 108,00 | 111,60 | 111,60 | 6.211.889 |
| 24 jul. 2020 | 111,60 | 111,80 | 109,50 | 110,60 | 110,60 | 1.183.033 |
| 23 jul. 2020 | 116,50 | 116,50 | 111,80 | 111,80 | 111,80 | 2.022.824 |
| 22 jul. 2020 | 116,80 | 144,50 | 113,38 | 115,10 | 115,10 | 1.933.163 |
| 21 jul. 2020 | 118,00 | 120,40 | 114,70 | 116,20 | 116,20 | 1.560.484 |
| 20 jul. 2020 | - | - | - | - | - | - |
| 17 jul. 2020 | 113,00 | 118,90 | 113,00 | 118,10 | 118,10 | 918.832 |
| 16 jul. 2020 | 121,30 | 121,59 | 114,00 | 115,00 | 115,00 | 1.754.166 |
| 15 jul. 2020 | 121,00 | 123,30 | 119,20 | 122,00 | 122,00 | 878.304 |
| 14 jul. 2020 | 117,30 | 120,40 | 116,90 | 120,40 | 120,40 | 1.713.946 |
| 13 jul. 2020 | 120,50 | 121,30 | 118,60 | 119,80 | 119,80 | 633.817 |
| 10 jul. 2020 | 114,60 | 119,20 | 113,10 | 119,20 | 119,20 | 1.834.411 |
| 09 jul. 2020 | 120,20 | 121,14 | 114,91 | 115,90 | 115,90 | 1.626.754 |
| 08 jul. 2020 | 118,20 | 122,70 | 117,10 | 119,30 | 119,30 | 2.872.379 |
| 07 jul. 2020 | 121,00 | 122,30 | 118,30 | 120,40 | 120,40 | 987.809 |
| 06 jul. 2020 | 126,60 | 126,93 | 120,60 | 120,80 | 120,80 | 711.272 |
| 03 jul. 2020 | 128,60 | 128,60 | 123,55 | 123,70 | 123,70 | 601.055 |
| 02 jul. 2020 | 1,26 | 1,30 | 1,25 | 1,26 | 1,26 | 1.004.717 |
| 01 jul. 2020 | 127,60 | 127,80 | 121,80 | 126,60 | 126,60 | 1.409.003 |
| 30 jun. 2020 | 1,28 | 1,31 | 1,25 | 1,26 | 1,26 | 1.950.552 |
| 29 jun. 2020 | 127,60 | 132,50 | 127,50 | 129,60 | 129,60 | 1.258.590 |
| 26 jun. 2020 | 127,00 | 131,10 | 126,40 | 129,20 | 129,20 | 2.048.927 |
| 25 jun. 2020 | 128,90 | 129,00 | 123,70 | 125,80 | 125,80 | 3.533.349 |
| 24 jun. 2020 | 134,00 | 138,20 | 128,90 | 128,90 | 128,90 | 1.115.208 |
| 23 jun. 2020 | 136,50 | 139,51 | 134,00 | 136,70 | 136,70 | 13.819.922 |
| 22 jun. 2020 | 135,80 | 138,90 | 134,10 | 136,30 | 136,30 | 1.006.424 |
| 19 jun. 2020 | 142,00 | 142,00 | 136,50 | 137,00 | 137,00 | 1.434.691 |
| 18 jun. 2020 | 138,80 | 141,50 | 135,46 | 139,10 | 139,10 | 926.194 |
| 17 jun. 2020 | 135,30 | 139,10 | 133,90 | 136,90 | 136,90 | 1.090.190 |
| 16 jun. 2020 | 140,10 | 145,50 | 135,20 | 136,50 | 136,50 | 1.329.993 |
| 15 jun. 2020 | 134,00 | 146,22 | 132,38 | 136,30 | 136,30 | 1.237.623 |
| 12 jun. 2020 | 136,70 | 138,20 | 131,80 | 134,00 | 134,00 | 1.581.217 |
| 11 jun. 2020 | 150,00 | 150,00 | 135,26 | 135,50 | 135,50 | 1.344.459 |
| 10 jun. 2020 | 147,10 | 150,10 | 143,66 | 147,30 | 147,30 | 1.097.721 |
| 09 jun. 2020 | 151,00 | 152,69 | 142,70 | 145,30 | 145,30 | 2.207.200 |
| 08 jun. 2020 | 151,70 | 153,80 | 146,50 | 151,00 | 151,00 | 1.760.773 |
| 05 jun. 2020 | 145,30 | 151,75 | 144,20 | 147,80 | 147,80 | 2.347.478 |
| 04 jun. 2020 | 140,30 | 150,36 | 139,40 | 142,20 | 142,20 | 3.737.786 |
| 03 jun. 2020 | 136,10 | 144,80 | 134,90 | 143,20 | 143,20 | 3.122.251 |
| 02 jun. 2020 | 135,80 | 141,04 | 133,40 | 134,00 | 134,00 | 1.759.097 |
| 01 jun. 2020 | 135,20 | 139,30 | 133,70 | 137,50 | 137,50 | 961.685 |
| 29 may. 2020 | 134,40 | 138,30 | 131,78 | 135,30 | 135,30 | 2.279.562 |
| 28 may. 2020 | 145,70 | 146,44 | 136,90 | 137,10 | 137,10 | 21.643.488 |
| 27 may. 2020 | 129,00 | 145,39 | 127,22 | 143,00 | 143,00 | 5.333.484 |
| 26 may. 2020 | 132,00 | 133,42 | 125,17 | 128,40 | 128,40 | 5.004.655 |
| 22 may. 2020 | 134,20 | 134,20 | 123,40 | 127,00 | 127,00 | 2.472.749 |
| 21 may. 2020 | 138,00 | 138,50 | 131,90 | 132,20 | 132,20 | 1.683.617 |
| 20 may. 2020 | 139,30 | 141,09 | 132,80 | 138,40 | 138,40 | 3.552.755 |
| 19 may. 2020 | 142,00 | 152,66 | 137,39 | 140,30 | 140,30 | 3.304.287 |
| 18 may. 2020 | 147,30 | 158,51 | 147,30 | 151,10 | 151,10 | 1.034.143 |
| 15 may. 2020 | 148,00 | 153,60 | 147,60 | 148,70 | 148,70 | 1.659.089 |
| 14 may. 2020 | 164,40 | 164,40 | 137,90 | 144,10 | 144,10 | 2.843.019 |
| 13 may. 2020 | 168,60 | 170,60 | 162,70 | 168,20 | 168,20 | 1.245.524 |
| 12 may. 2020 | 176,90 | 177,30 | 169,10 | 169,10 | 169,10 | 1.687.579 |
| 11 may. 2020 | 178,10 | 180,30 | 172,37 | 177,80 | 177,80 | 963.811 |
| 07 may. 2020 | 173,40 | 178,30 | 173,40 | 174,80 | 174,80 | 1.325.550 |
| 06 may. 2020 | 169,50 | 174,80 | 169,20 | 172,90 | 172,90 | 1.490.310 |
| 05 may. 2020 | 174,70 | 181,00 | 171,30 | 174,10 | 174,10 | 782.927 |
| 04 may. 2020 | 170,40 | 179,40 | 168,70 | 177,50 | 177,50 | 1.157.537 |
| 01 may. 2020 | 176,70 | 180,71 | 171,10 | 172,00 | 172,00 | 2.243.890 |
| 30 abr. 2020 | 190,70 | 193,70 | 178,20 | 182,20 | 182,20 | 992.055 |
| 29 abr. 2020 | 185,00 | 189,00 | 178,30 | 188,90 | 188,90 | 1.467.817 |
| 28 abr. 2020 | 170,00 | 184,50 | 166,00 | 183,30 | 183,30 | 2.226.514 |
| 27 abr. 2020 | 168,20 | 179,40 | 168,20 | 170,70 | 170,70 | 1.102.649 |
| 24 abr. 2020 | 168,90 | 178,30 | 165,70 | 170,80 | 170,80 | 1.610.258 |
| 23 abr. 2020 | 170,00 | 170,00 | 164,50 | 168,40 | 168,40 | 1.632.830 |
| 22 abr. 2020 | 165,50 | 169,50 | 163,90 | 166,30 | 166,30 | 1.504.275 |
| 21 abr. 2020 | 170,10 | 177,00 | 165,90 | 166,80 | 166,80 | 2.227.567 |
| 20 abr. 2020 | 167,40 | 169,70 | 164,20 | 169,70 | 169,70 | 2.005.289 |
| 17 abr. 2020 | 167,00 | 171,00 | 161,80 | 163,50 | 163,50 | 1.966.366 |
| 16 abr. 2020 | 159,60 | 165,00 | 159,40 | 162,60 | 162,60 | 1.691.701 |
| 15 abr. 2020 | 165,00 | 168,10 | 159,30 | 159,30 | 159,30 | 1.166.393 |
| 14 abr. 2020 | 175,70 | 177,90 | 166,74 | 167,80 | 167,80 | 1.254.310 |
| 09 abr. 2020 | 170,50 | 176,50 | 166,50 | 174,10 | 174,10 | 1.510.114 |
| 08 abr. 2020 | 168,60 | 172,80 | 166,20 | 167,00 | 167,00 | 4.120.076 |
| 07 abr. 2020 | 160,00 | 180,19 | 158,84 | 172,00 | 172,00 | 4.427.966 |
| 06 abr. 2020 | 145,00 | 160,20 | 145,00 | 160,20 | 160,20 | 1.581.337 |
| 03 abr. 2020 | 145,70 | 148,10 | 142,20 | 144,30 | 144,30 | 1.859.963 |
| 02 abr. 2020 | 154,30 | 154,30 | 141,40 | 145,80 | 145,80 | 2.257.092 |
| 01 abr. 2020 | 157,50 | 159,40 | 146,50 | 151,20 | 151,20 | 3.963.651 |
| 31 mar. 2020 | 163,00 | 184,91 | 157,85 | 164,95 | 164,95 | 2.133.052 |
| 30 mar. 2020 | 163,15 | 184,91 | 156,90 | 161,00 | 161,00 | 2.835.784 |
| 27 mar. 2020 | 183,95 | 185,00 | 170,35 | 171,05 | 171,05 | 6.120.399 |
| 26 mar. 2020 | 163,85 | 187,75 | 158,45 | 187,75 | 187,75 | 3.703.007 |
| 25 mar. 2020 | 155,50 | 175,00 | 155,50 | 161,95 | 161,95 | 3.759.363 |
| 24 mar. 2020 | 136,75 | 155,00 | 136,45 | 155,00 | 155,00 | 2.440.962 |
| 23 mar. 2020 | 128,20 | 145,00 | 127,50 | 135,85 | 135,85 | 2.585.165 |
| 20 mar. 2020 | 134,05 | 152,77 | 128,80 | 133,95 | 133,95 | 3.786.698 |
| 19 mar. 2020 | 110,30 | 141,80 | 101,40 | 133,30 | 133,30 | 8.115.133 |
| 18 mar. 2020 | 101,05 | 110,80 | 87,08 | 107,60 | 107,60 | 5.552.585 |
| 17 mar. 2020 | 107,70 | 109,35 | 83,40 | 99,98 | 99,98 | 10.374.266 |
| 16 mar. 2020 | 142,00 | 142,00 | 102,60 | 104,45 | 104,45 | 12.611.614 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
