GNC.L - GN Store Nord A/S

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020248,10254,00247,11251,40251,401.080.959
23 ene. 2020249,10249,10244,20247,80247,80947.747
22 ene. 2020240,10245,50240,10245,30245,30647.680
21 ene. 2020242,10243,60241,51243,30243,30565.145
20 ene. 2020250,00250,00244,10245,00245,00532.467
17 ene. 2020250,70250,70245,50246,30246,30699.039
16 ene. 2020249,00249,30244,80246,60246,60696.359
15 ene. 2020245,10250,10245,10248,10248,101.230.483
14 ene. 2020245,10250,60245,10248,80248,801.452.039
13 ene. 2020251,90251,90246,90248,80248,801.429.967
10 ene. 2020248,70251,90246,60247,00247,003.195.200
09 ene. 2020256,00256,00250,20252,40252,40498.585
08 ene. 2020253,80256,80252,70253,40253,40987.568
07 ene. 2020257,40260,20256,60258,00258,001.036.433
06 ene. 2020257,50262,40256,00261,00261,00732.669
03 ene. 2020264,60266,10259,30261,10261,101.067.447
02 ene. 2020265,10269,60263,50266,50266,50982.954
02 ene. 20203.75 Dividendo
31 dic. 2019269,00269,90266,50267,90264,15218.641
30 dic. 2019269,70269,70266,30267,40263,66387.685
27 dic. 2019270,90272,74267,36268,30264,54526.371
24 dic. 2019267,10269,00266,07269,00265,23117.018
23 dic. 2019267,00270,10264,90266,10262,38604.755
20 dic. 2019266,00269,26261,00267,10263,363.001.413
19 dic. 2019267,20270,70266,11268,20264,451.534.514
18 dic. 2019265,90269,50265,80268,90265,142.067.314
17 dic. 2019277,70278,40266,80269,40265,632.401.478
16 dic. 2019274,00282,20272,30281,80277,862.611.728
13 dic. 2019260,00274,20259,10274,20270,363.141.965
12 dic. 2019254,60258,00254,60256,20252,611.199.984
11 dic. 2019257,30258,80252,60257,60253,991.155.498
10 dic. 2019254,50259,30251,70259,30255,672.026.945
09 dic. 2019251,90253,90250,60253,80250,251.074.940
06 dic. 2019245,00252,00244,20252,00248,471.793.166
05 dic. 2019242,00244,60238,80244,60241,181.564.263
04 dic. 2019236,40242,40236,40241,20237,821.421.270
03 dic. 2019240,60243,60238,70239,50236,151.068.059
02 dic. 2019244,00245,34235,97241,50238,121.624.300
29 nov. 2019315,90323,20315,90320,20315,7222.090
28 nov. 2019240,90249,20239,80247,10243,641.672.997
27 nov. 2019240,90246,50237,62239,10235,751.673.365
26 nov. 2019241,80243,20229,40239,90236,544.063.458
25 nov. 2019243,80248,30243,60248,30244,821.286.096
22 nov. 2019242,80247,10242,70244,40240,981.957.000
21 nov. 2019243,60244,60242,30244,30240,88812.144
20 nov. 2019244,90246,70242,60245,70242,26954.013
19 nov. 2019247,60248,10243,40243,40239,991.449.547
18 nov. 2019244,00249,40244,00246,90243,442.891.387
15 nov. 2019242,30246,50242,00246,50243,051.653.181
14 nov. 2019306,20308,40304,30307,40303,1048.884
13 nov. 2019242,10244,00242,10243,10239,701.812.371
12 nov. 2019243,10244,70240,60244,30240,882.864.444
11 nov. 2019242,10243,90240,30242,90239,501.082.433
08 nov. 2019241,90244,60241,80243,50240,09945.971
07 nov. 2019238,00244,60238,00244,60241,181.391.841
06 nov. 2019235,90237,50235,30237,50234,1820.125.223
05 nov. 2019235,30236,50232,50235,80232,501.372.003
04 nov. 2019233,10234,10232,00233,20229,94441.051
01 nov. 2019232,20233,90231,20233,10229,84830.278
31 oct. 2019235,50236,00231,71232,40229,151.529.107
30 oct. 2019236,00237,00234,20234,20230,921.180.635
29 oct. 2019280,10280,10268,00271,40267,6052.616
28 oct. 2019235,00236,60234,15235,90232,60527.949
25 oct. 2019237,00237,00234,10235,80232,50603.922
24 oct. 2019238,80238,80235,70236,20232,891.399.520
23 oct. 2019236,20238,10234,60237,80234,475.098.798
22 oct. 2019237,20238,00234,90235,80232,50767.978
21 oct. 2019237,80238,60236,90237,20233,881.654.018
18 oct. 2019236,50239,40235,90238,50235,162.442.847
17 oct. 2019234,40240,70232,60238,60235,262.085.905
16 oct. 2019235,70235,70229,20234,00230,721.722.694
15 oct. 2019236,60238,50232,80235,70232,401.908.190
14 oct. 2019231,00236,30221,59234,80231,511.427.089
11 oct. 2019222,00235,50220,00234,30231,022.750.208
10 oct. 2019221,70222,20219,10222,00218,89692.631
09 oct. 2019222,50222,50219,40220,60217,51890.013
08 oct. 2019225,10226,30221,60222,30219,191.693.962
07 oct. 2019228,50228,50225,30226,00222,84920.169
04 oct. 2019227,00227,90224,50227,90224,711.035.678
03 oct. 2019223,80226,50221,70226,20223,03795.730
02 oct. 2019221,90227,10221,90223,60220,471.085.797
01 oct. 2019224,80227,20224,00225,40222,244.292.755
30 sept. 2019224,60236,20223,30226,00222,84735.939
27 sept. 2019227,90227,90222,60224,50221,36783.718
26 sept. 2019224,30227,70221,60224,40221,261.510.185
25 sept. 2019225,60227,40223,41225,60222,44878.410
24 sept. 2019225,00229,00225,00227,20224,02810.518
23 sept. 2019228,00228,40226,10226,90223,72967.324
20 sept. 2019227,00229,20224,70226,70223,533.694.383
19 sept. 2019223,00228,90221,90226,50223,332.195.614
18 sept. 2019225,40226,80221,10223,70220,571.598.992
17 sept. 2019227,60228,60225,30225,60222,441.440.297
16 sept. 2019285,80288,60283,90286,70282,6950.278
13 sept. 2019227,90231,43226,80229,10225,891.866.294
12 sept. 2019227,00229,70224,80227,40224,221.668.248
11 sept. 2019222,00228,90221,28225,90222,741.592.240
10 sept. 2019222,40222,70219,50222,40219,291.155.447
09 sept. 2019224,90226,46220,70220,70217,61903.170
06 sept. 2019225,00227,00223,20225,00221,851.311.046
05 sept. 2019223,80227,17223,80224,20221,061.149.593
*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