GNC.L - Greencore Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 jul. 2019226,00227,10222,60223,90223,901.000.920
17 jul. 2019224,80226,10223,70225,60225,60787.892
16 jul. 2019226,50227,10223,80225,80225,80803.534
15 jul. 2019225,40227,30225,20225,60225,60545.829
12 jul. 2019222,40226,40222,30226,40226,40926.797
11 jul. 2019222,50225,60222,00223,20223,201.442.985
10 jul. 2019224,30225,40222,40223,30223,30762.698
09 jul. 2019224,40226,60223,10225,40225,40771.333
08 jul. 2019224,20227,50224,20225,80225,801.053.082
05 jul. 2019226,00226,80225,00225,50225,501.235.281
04 jul. 2019222,70226,00222,70225,60225,601.088.496
03 jul. 2019221,10224,40219,50223,60223,601.618.594
02 jul. 2019219,80221,30218,00220,00220,001.291.480
01 jul. 2019220,00221,40218,50219,40219,403.425.900
28 jun. 2019219,00220,30217,10219,00219,001.310.323
27 jun. 2019217,70218,70215,10217,90217,902.626.483
26 jun. 2019217,20219,50216,10216,70216,70893.142
25 jun. 2019216,40219,10215,20218,00218,001.468.380
24 jun. 2019216,60218,70215,90217,10217,101.707.027
21 jun. 2019212,90218,70211,70217,30217,305.225.809
20 jun. 2019211,60216,00210,60212,20212,202.221.161
19 jun. 2019211,00211,10208,30210,30210,307.724.176
18 jun. 2019210,70211,90208,20210,50210,501.538.814
17 jun. 2019213,30213,30208,90209,70209,702.343.570
14 jun. 2019210,20212,40208,90212,40212,401.904.244
13 jun. 2019209,50211,50208,90210,20210,201.317.904
12 jun. 2019208,80213,30208,00209,20209,202.643.266
11 jun. 2019209,50209,80207,50208,80208,802.071.825
10 jun. 2019207,60208,80207,20207,90207,901.193.849
07 jun. 2019207,30208,30204,70207,40207,403.071.065
06 jun. 2019207,80211,50206,90208,00208,001.385.305
05 jun. 2019207,80211,40207,00209,70209,701.636.855
04 jun. 2019204,30209,90202,80208,10208,104.161.984
03 jun. 2019204,10205,50202,20204,10204,102.586.616
31 may. 2019207,50207,50200,20206,50206,504.452.718
30 may. 2019200,40208,00198,20207,00207,007.137.225
30 may. 20192.45 Dividendo
29 may. 2019208,00209,10200,90201,00198,552.956.184
28 may. 2019208,40209,00203,20208,80206,2518.309.572
24 may. 2019212,40213,30208,40208,60206,0610.422.462
23 may. 2019220,40220,40209,80211,10208,5315.044.927
22 may. 2019217,80222,00216,00220,30217,6110.548.847
21 may. 2019222,50223,00215,60216,00213,375.590.183
20 may. 2019228,00228,00221,50222,60219,897.898.385
17 may. 2019229,30229,30226,60227,00224,235.869.485
16 may. 2019229,30229,30225,90229,20226,416.236.965
15 may. 2019226,00229,00224,70229,00226,217.046.362
14 may. 2019226,00229,80224,70225,00222,265.095.622
13 may. 2019225,60226,10221,80225,60222,853.135.407
10 may. 2019225,30228,20224,30226,00223,252.331.917
09 may. 2019224,50225,70222,20224,40221,661.271.623
08 may. 2019228,00228,00225,00225,60222,851.527.159
07 may. 2019221,90228,90221,90228,90226,113.395.200
03 may. 2019226,70226,70223,20223,70220,972.215.869
02 may. 2019228,20228,20224,20225,10222,361.689.843
*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