HFD.L - Halfords Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar. 202075,1076,9873,0576,9876,9825.352
30 mar. 202078,3088,2569,1073,3573,351.240.821
27 mar. 202086,3088,4078,4580,2580,251.192.609
26 mar. 202073,8090,9068,7688,3588,352.878.990
25 mar. 202061,6597,9261,6575,6075,603.841.420
24 mar. 202055,0061,3052,9560,2060,205.270.711
23 mar. 202066,0066,2552,0553,4053,401.105.199
20 mar. 202053,1065,9551,8565,9565,953.877.502
19 mar. 202060,4060,4049,4251,8551,851.159.169
18 mar. 202081,7083,2059,0059,0059,00975.604
17 mar. 202084,5584,5572,0181,4081,401.066.934
16 mar. 2020101,60105,5067,7583,3583,351.840.824
13 mar. 2020104,00109,30101,00103,00103,00574.544
12 mar. 2020111,40114,40104,22105,70105,70772.188
11 mar. 2020124,70125,90118,90119,60119,60399.361
10 mar. 2020124,00126,20119,90123,40123,40443.066
09 mar. 2020128,40132,40120,64121,10121,10318.183
06 mar. 2020130,00132,90122,70131,60131,60586.676
05 mar. 2020138,00138,00130,00130,30130,30390.633
04 mar. 2020137,20139,50133,80136,50136,50496.404
03 mar. 2020139,10143,80134,80136,50136,50863.289
02 mar. 2020150,00151,80141,50141,50141,502.581.227
28 feb. 2020147,20150,00143,70150,00150,00709.170
27 feb. 2020143,10148,10143,00147,50147,50480.635
26 feb. 2020148,00151,00143,00146,20146,20347.301
25 feb. 2020157,00158,70148,00148,30148,30538.894
24 feb. 2020156,50160,90153,10156,50156,50507.281
21 feb. 2020155,00159,00154,44157,40157,40342.705
20 feb. 2020152,00159,60152,00158,00158,00412.023
19 feb. 2020154,10158,30152,70153,10153,10301.306
18 feb. 2020160,70167,10156,60156,60156,60209.830
17 feb. 2020165,30166,90162,71162,80162,80156.414
14 feb. 2020166,80167,42161,80163,00163,00123.654
13 feb. 2020164,70170,10162,05162,90162,90468.976
12 feb. 2020161,50166,90161,50164,70164,70212.651
11 feb. 2020161,10164,40161,00163,50163,50576.342
10 feb. 2020162,20165,40162,00165,10165,10369.604
07 feb. 2020163,20166,70162,38164,30164,30475.429
06 feb. 2020163,00168,00163,00165,10165,10512.090
05 feb. 2020167,00169,30159,40163,50163,50535.559
04 feb. 2020166,20167,96164,20165,00165,00300.267
03 feb. 2020167,60167,60163,30165,70165,70351.282
31 ene. 2020158,20164,80158,20163,70163,70307.022
30 ene. 2020166,60166,90160,80162,00162,00357.209
29 ene. 2020165,80166,54162,20163,00163,00384.766
28 ene. 2020166,40166,40161,50164,10164,10200.508
27 ene. 2020165,00167,80161,49162,80162,80317.037
24 ene. 2020166,60168,99164,31164,60164,60370.711
23 ene. 2020163,30166,70158,00163,90163,90426.060
22 ene. 2020162,20164,01159,19162,10162,10405.940
21 ene. 2020163,10164,91154,50158,40158,40481.011
20 ene. 2020155,70163,30152,48160,60160,601.849.729
17 ene. 2020154,00157,10150,92152,00152,003.621.722
16 ene. 2020149,30159,00148,00153,50153,504.359.997
15 ene. 2020146,00148,80143,80145,50145,50316.373
14 ene. 2020142,50146,70142,50146,00146,00283.496
13 ene. 2020145,30156,68141,20146,00146,00712.821
10 ene. 2020157,60157,60141,20142,00142,001.516.519
09 ene. 2020158,70159,62152,90154,10154,101.059.151
08 ene. 2020160,30161,40155,70158,00158,00299.151
07 ene. 2020163,00166,51158,80159,90159,90362.724
06 ene. 2020168,30169,20159,70162,30162,30656.544
03 ene. 2020174,40174,40164,10167,80167,80318.528
02 ene. 2020173,00173,20166,60170,30170,30338.239
31 dic. 2019175,40175,40168,50169,30169,30116.754
30 dic. 2019176,20180,00169,48171,40171,40280.201
27 dic. 2019175,90176,10170,70174,40174,40346.067
24 dic. 2019176,90176,90171,50172,70172,70103.704
23 dic. 2019177,90178,80172,10174,50174,50218.844
20 dic. 2019179,30179,30172,50178,80178,80715.010
19 dic. 2019172,70177,80170,84174,50174,50319.512
18 dic. 2019179,40179,40170,24171,30171,30450.361
17 dic. 2019175,00177,00173,34175,90175,90324.455
16 dic. 2019177,50178,52173,30177,20177,20637.623
13 dic. 2019170,40180,51167,93174,00174,001.521.827
12 dic. 2019165,00168,20161,64166,40166,40422.283
11 dic. 2019164,40165,40159,70164,00164,00948.286
10 dic. 2019163,20164,22157,86161,00161,00765.055
09 dic. 2019163,10164,40158,94160,50160,501.001.963
06 dic. 2019156,10164,90156,10163,50163,50441.808
05 dic. 2019160,00161,60154,50160,00160,001.194.112
05 dic. 20196.18 Dividendo
04 dic. 2019156,70166,50156,70164,00157,821.071.861
03 dic. 2019163,80165,15159,00159,90153,87688.515
02 dic. 2019164,50167,20160,60163,70157,53771.262
29 nov. 2019168,20168,20160,00160,60154,55452.606
28 nov. 2019164,00168,00161,36164,90158,69533.043
27 nov. 2019161,20164,80158,40161,00154,93684.781
26 nov. 2019164,40164,40156,80157,50151,562.190.148
25 nov. 2019163,40168,00160,60162,30156,18848.122
22 nov. 2019154,60161,40154,60160,00153,97542.724
21 nov. 2019160,70161,04155,60158,40152,43565.465
20 nov. 2019164,00164,00158,30158,30152,331.266.723
19 nov. 2019165,90166,00161,66162,70156,571.384.507
18 nov. 2019161,80170,20161,80165,00158,781.560.805
15 nov. 2019162,10166,00160,00164,60158,40781.889
14 nov. 2019161,50164,00160,70162,20156,09302.897
13 nov. 2019166,50166,50156,74162,70156,571.286.767
12 nov. 2019165,90171,30161,90162,60156,47649.126
11 nov. 2019169,00172,50162,71169,50163,112.418.483
*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