Mercados españoles abiertos en 4 hrs 58 min

Greencore Group plc (GNC.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
129,80-1,20 (-0,92%)
Al cierre: 04:35PM BST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20240,000,000,00129,80129,801.461.136
23 abr 2024133,00133,00130,80131,00131,00645.850
22 abr 2024127,00131,40127,00130,20130,20482.603
19 abr 2024128,00131,45127,80128,00128,00669.587
18 abr 2024127,20131,20127,20129,80129,80437.778
17 abr 2024129,40130,67128,00129,20129,20843.239
16 abr 2024132,60133,80127,60130,20130,203.028.870
15 abr 2024132,00134,80129,40134,40134,401.238.226
12 abr 2024134,00135,80132,00132,00132,005.093.255
11 abr 2024136,00136,00133,00134,80134,801.156.493
10 abr 2024132,00134,80132,00134,40134,402.090.867
09 abr 2024132,20134,00131,80132,60132,603.205.874
08 abr 2024134,00135,07131,60132,60132,601.546.078
05 abr 2024128,00134,00127,80134,00134,005.829.552
04 abr 2024130,00131,20129,80130,20130,204.108.660
03 abr 2024125,20129,60123,00127,20127,204.801.446
02 abr 2024118,40126,60118,40126,00126,0015.998.166
28 mar 2024116,00120,40115,30119,30119,301.774.392
27 mar 2024116,90121,50116,90117,40117,404.353.136
26 mar 2024115,40119,00113,00118,00118,008.088.549
25 mar 2024112,60114,42111,35112,90112,901.689.525
22 mar 2024115,00115,90113,00113,50113,50600.792
21 mar 2024115,00115,00112,20113,80113,80586.463
20 mar 2024112,00113,50111,80112,20112,20909.187
19 mar 2024111,00112,50109,75112,00112,001.562.155
18 mar 2024111,00113,00109,78111,40111,402.453.052
15 mar 2024109,00110,70106,70110,60110,604.525.910
14 mar 2024108,30108,90106,13106,90106,90453.672
13 mar 2024107,00109,50106,30107,60107,60437.984
12 mar 2024104,00108,50104,00108,20108,20533.666
11 mar 2024105,10107,80104,40106,60106,60760.897
08 mar 2024103,60106,69103,57106,10106,103.308.570
07 mar 2024101,30105,20101,30105,00105,00490.475
06 mar 2024102,30103,90102,10102,90102,901.713.302
05 mar 2024101,40103,80101,30102,80102,80343.915
04 mar 2024102,00103,20102,00102,80102,80513.751
01 mar 2024102,50102,90101,27102,40102,40404.102
29 feb 2024102,90103,00101,00102,20102,20810.785
28 feb 2024104,00104,00101,20101,90101,90330.548
27 feb 2024101,70103,69101,10102,90102,90402.058
26 feb 2024102,00103,00100,80102,50102,501.396.334
23 feb 2024104,00104,0098,65101,50101,501.612.496
22 feb 2024103,00105,00102,20102,20102,20449.888
21 feb 2024106,00106,00103,18104,60104,60794.192
20 feb 2024103,60104,80102,70104,30104,304.194.331
19 feb 2024101,20105,00101,20104,50104,501.523.067
16 feb 2024103,90103,90101,50102,50102,501.367.809
15 feb 2024103,70103,80100,40102,50102,50571.029
14 feb 2024101,40102,8098,50102,40102,40640.115
13 feb 2024100,10102,2799,05100,60100,601.109.394
12 feb 202499,00102,8099,00102,70102,701.497.937
09 feb 2024101,70101,9099,0099,8099,801.182.986
08 feb 202499,50102,4099,0099,7599,75802.988
07 feb 202499,45102,1097,75100,10100,10889.516
06 feb 202496,0099,9096,0099,0599,052.346.728
05 feb 2024102,10102,4097,8597,8597,85648.490
02 feb 2024102,50102,5099,0099,0599,05734.003
01 feb 2024102,00103,70101,30101,30101,301.115.549
31 ene 2024104,70105,90102,00102,40102,40908.400
30 ene 2024104,70105,70102,38103,50103,50967.648
29 ene 2024103,80103,80100,40103,20103,20869.978
26 ene 2024102,70104,80102,60102,60102,603.080.381
25 ene 2024104,00104,90101,40102,70102,702.856.767
24 ene 202499,95103,2399,50102,90102,90858.728
23 ene 2024100,00102,6098,4098,4098,405.465.569
22 ene 202498,80101,6098,80100,90100,901.314.626
19 ene 202497,6099,5596,7098,7598,752.795.936
18 ene 202496,1598,0595,6097,5097,501.345.519
17 ene 202496,0098,5094,1896,1096,103.821.825
16 ene 202496,5097,6095,7096,4096,404.801.767
15 ene 202497,4098,2594,8096,9596,95536.707
12 ene 202499,0099,0095,7196,6596,654.293.083
11 ene 202499,1099,3095,6096,0096,003.350.336
10 ene 202496,9097,9595,0597,6097,601.000.007
09 ene 202495,1598,9097,9097,9097,90474.816
08 ene 202497,0098,1095,5097,2597,25503.068
05 ene 202495,5099,0595,5098,1098,101.146.887
04 ene 202497,0097,1695,2597,1097,101.369.114
03 ene 202494,2096,7094,2095,6095,602.077.998
02 ene 202495,8096,9594,0595,0095,001.354.297
29 dic 202399,0099,0095,6596,4596,45300.094
28 dic 2023101,40101,5098,0598,9598,9585.335
27 dic 202398,05101,5098,0598,8098,80426.507
22 dic 202399,50100,6097,95100,00100,001.778.252
21 dic 202395,8599,0095,8598,9598,95917.632
20 dic 202399,3599,3596,6098,0098,001.675.841
19 dic 202398,5098,7096,0096,9096,90660.869
18 dic 202395,5098,3095,2597,0597,05524.584
15 dic 202397,45101,9096,6096,6096,601.422.978
14 dic 202395,50100,9795,50100,10100,10534.325
13 dic 202394,6098,0294,6097,0097,001.375.715
12 dic 202395,1097,7095,1096,8096,80610.495
11 dic 202396,9599,1595,1597,0597,05504.855
08 dic 202394,3098,4094,3097,4597,45655.039
07 dic 202397,3097,3095,0596,6596,651.011.401
06 dic 202397,0097,0094,5095,7595,752.348.636
05 dic 202393,8599,2093,6596,1096,10658.967
04 dic 202393,7598,3593,7596,2096,20778.990
01 dic 202397,2099,9095,7596,2596,251.456.983
30 nov 202398,40100,3096,9598,9598,951.273.554
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...