GNC.L - Greencore Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 2019245,00247,50244,30246,20246,20352.769
05 dic. 2019242,00244,60238,80244,60244,601.564.263
04 dic. 2019236,40242,40236,40241,20241,201.421.270
03 dic. 2019240,60243,60238,70239,50239,501.068.059
02 dic. 2019244,00245,34235,97241,50241,501.624.300
29 nov. 2019248,00248,60242,90242,90242,901.294.500
28 nov. 2019240,90249,20239,80247,10247,101.672.997
27 nov. 2019240,90246,50237,62239,10239,101.673.365
26 nov. 2019241,80243,20229,40239,90239,904.063.458
25 nov. 2019243,80248,30243,60248,30248,301.286.096
22 nov. 2019242,80247,10242,70244,40244,401.957.000
21 nov. 2019243,60244,60242,30244,30244,30812.144
20 nov. 2019244,90246,70242,60245,70245,70954.013
19 nov. 2019247,60248,10243,40243,40243,401.449.547
18 nov. 2019244,00249,40244,00246,90246,902.891.387
15 nov. 2019242,30246,50242,00246,50246,501.653.181
14 nov. 2019242,40243,90241,70242,80242,801.725.499
13 nov. 2019242,10244,00242,10243,10243,101.812.371
12 nov. 2019243,10244,70240,60244,30244,302.864.444
11 nov. 2019242,10243,90240,30242,90242,901.082.433
08 nov. 2019241,90244,60241,80243,50243,50945.971
07 nov. 2019238,00244,60238,00244,60244,601.391.841
06 nov. 2019235,90237,50235,30237,50237,5020.125.223
05 nov. 2019235,30236,50232,50235,80235,801.372.003
04 nov. 2019233,10234,10232,00233,20233,20441.051
01 nov. 2019232,20233,90231,20233,10233,10830.278
31 oct. 2019235,50236,00231,71232,40232,401.529.107
30 oct. 2019236,00237,00234,20234,20234,201.180.635
29 oct. 2019234,00236,40234,00236,00236,00566.813
28 oct. 2019235,00236,60234,15235,90235,90527.949
25 oct. 2019237,00237,00234,10235,80235,80603.922
24 oct. 2019238,80238,80235,70236,20236,201.399.520
23 oct. 2019236,20238,10234,60237,80237,805.098.798
22 oct. 2019237,20238,00234,90235,80235,80767.978
21 oct. 2019237,80238,60236,90237,20237,201.654.018
18 oct. 2019236,50239,40235,90238,50238,502.442.847
17 oct. 2019234,40240,70232,60238,60238,602.085.905
16 oct. 2019235,70235,70229,20234,00234,001.722.694
15 oct. 2019236,60238,50232,80235,70235,701.908.190
14 oct. 2019231,00236,30221,59234,80234,801.427.089
11 oct. 2019222,00235,50220,00234,30234,302.750.208
10 oct. 2019221,70222,20219,10222,00222,00692.631
09 oct. 2019222,50222,50219,40220,60220,60890.013
08 oct. 2019225,10226,30221,60222,30222,301.693.962
07 oct. 2019228,50228,50225,30226,00226,00920.169
04 oct. 2019227,00227,90224,50227,90227,901.035.678
03 oct. 2019223,80226,50221,70226,20226,20795.730
02 oct. 2019221,90227,10221,90223,60223,601.085.797
01 oct. 2019224,80227,20224,00225,40225,404.292.755
30 sept. 2019224,60236,20223,30226,00226,00735.939
27 sept. 2019227,90227,90222,60224,50224,50783.718
26 sept. 2019224,30227,70221,60224,40224,401.510.185
25 sept. 2019225,60227,40223,41225,60225,60878.410
24 sept. 2019225,00229,00225,00227,20227,20810.518
23 sept. 2019228,00228,40226,10226,90226,90967.324
20 sept. 2019227,00229,20224,70226,70226,703.694.383
19 sept. 2019223,00228,90221,90226,50226,502.195.614
18 sept. 2019225,40226,80221,10223,70223,701.598.992
17 sept. 2019227,60228,60225,30225,60225,601.440.297
16 sept. 2019226,80229,70226,50227,00227,001.075.032
13 sept. 2019227,90231,43226,80229,10229,101.866.294
12 sept. 2019227,00229,70224,80227,40227,401.668.248
11 sept. 2019222,00228,90221,28225,90225,901.592.240
10 sept. 2019222,40222,70219,50222,40222,401.155.447
09 sept. 2019224,90226,46220,70220,70220,70903.170
06 sept. 2019225,00227,00223,20225,00225,001.311.046
05 sept. 2019223,80227,17223,80224,20224,201.149.593
04 sept. 2019218,00227,71211,84226,40226,402.949.550
03 sept. 2019212,30217,00209,26217,00217,002.009.684
02 sept. 2019210,00213,30207,60209,90209,901.321.237
30 ago. 2019203,60210,20203,60209,90209,901.244.498
29 ago. 2019203,40208,90203,40208,90208,901.154.348
28 ago. 2019203,90208,10203,90206,90206,90784.620
27 ago. 2019204,60208,00201,21208,00208,001.362.696
23 ago. 2019210,80211,30206,80207,10207,10566.175
22 ago. 2019206,60211,42206,60209,10209,10699.418
21 ago. 2019206,90209,10205,30208,80208,801.519.959
20 ago. 2019207,00207,50204,35205,90205,90636.354
19 ago. 2019205,90206,20203,80205,50205,501.118.314
16 ago. 2019200,10204,00200,10204,00204,001.189.832
15 ago. 2019204,80204,90200,30201,40201,40709.005
14 ago. 2019205,90207,40202,60202,60202,60834.751
13 ago. 2019204,70207,30204,10205,80205,80990.030
12 ago. 2019209,20209,20205,80205,80205,80716.588
09 ago. 2019210,80210,80206,50207,10207,10747.522
08 ago. 2019209,50209,50206,00208,50208,50925.383
07 ago. 2019209,20209,20205,20206,20206,20859.060
06 ago. 2019204,70209,90204,70207,20207,20943.561
05 ago. 2019210,00210,16206,10208,50208,501.128.563
02 ago. 2019213,90215,20211,10211,10211,10955.381
01 ago. 2019211,40216,00211,40216,00216,001.775.277
31 jul. 2019214,10215,60211,70213,80213,804.391.668
30 jul. 2019217,70219,30209,30216,90216,906.901.991
29 jul. 2019226,00227,40223,45225,10225,10953.515
26 jul. 2019224,30225,50222,90224,10224,10747.193
25 jul. 2019225,00226,00223,70225,00225,00935.912
24 jul. 2019227,00228,10224,70224,70224,701.500.672
23 jul. 2019228,50230,40225,00226,80226,802.245.038
22 jul. 2019226,20227,30224,60226,40226,401.366.796
19 jul. 2019225,80229,50223,90225,00225,005.130.076
*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