HFD.L - Halfords Group plc

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 2020160,00173,40156,40173,40173,402.475.671
02 jul. 2020158,80160,60155,71157,00157,001.849.827
01 jul. 2020155,60158,00152,40155,80155,802.755.328
30 jun. 2020148,80157,40145,60152,00152,002.549.076
29 jun. 2020153,00155,00141,80146,00146,001.746.187
26 jun. 2020155,00155,80151,20151,40151,40709.616
25 jun. 2020155,00156,60150,20155,00155,004.872.173
24 jun. 2020165,00167,60156,60157,60157,60885.526
23 jun. 2020169,00170,12162,00164,80164,801.116.956
22 jun. 2020170,00170,00160,60167,00167,00761.464
19 jun. 2020171,20171,20166,40168,60168,601.430.107
18 jun. 2020168,00172,20165,40168,40168,40761.671
17 jun. 2020180,00180,00169,20170,00170,001.676.910
16 jun. 2020179,60185,88173,40177,40177,40700.525
15 jun. 2020177,00179,00163,60177,60177,60827.724
12 jun. 2020169,80179,20162,06176,80176,801.380.464
11 jun. 2020174,00175,90163,60165,80165,801.098.756
10 jun. 2020184,60185,86174,06177,00177,00998.872
09 jun. 2020186,80188,13177,80184,60184,601.100.815
08 jun. 2020190,00190,20182,80185,00185,002.159.262
05 jun. 2020180,00192,05180,00185,60185,601.904.095
04 jun. 2020189,00189,39182,60182,60182,601.199.683
03 jun. 2020186,40195,00185,00189,00189,001.867.472
02 jun. 2020198,00202,69188,00190,00190,002.004.488
01 jun. 2020182,00196,60181,40196,60196,602.150.968
29 may. 2020170,00183,20165,40183,20183,202.552.742
28 may. 2020166,40172,53163,80170,00170,001.943.199
27 may. 2020167,80174,49163,00163,60163,601.049.507
26 may. 2020168,00177,60166,80170,00170,001.228.793
22 may. 2020162,80169,40155,00166,00166,001.029.923
21 may. 2020166,00168,40163,00168,00168,00514.441
20 may. 2020165,80169,40161,00164,20164,20993.464
19 may. 2020161,80167,00154,40165,40165,401.586.635
18 may. 2020166,00172,00159,00165,80165,801.022.658
15 may. 2020169,00178,40161,27166,00166,001.890.629
14 may. 2020164,80171,00148,56171,00171,002.698.595
13 may. 2020173,80176,80160,60168,40168,402.072.113
12 may. 2020188,20199,00169,06174,40174,406.274.028
11 may. 2020156,20191,12156,00188,20188,208.596.366
07 may. 2020143,80154,99136,40151,40151,404.150.130
06 may. 2020117,00148,80117,00142,00142,006.929.832
05 may. 2020113,80118,19110,20115,40115,4014.992.106
04 may. 2020103,60118,40101,13111,20111,202.438.398
01 may. 2020108,00108,80101,00102,00102,00851.320
30 abr. 2020106,00113,79103,40108,00108,001.514.858
29 abr. 202099,00105,6096,50104,00104,001.221.730
28 abr. 202096,00105,6093,4097,7097,701.216.314
27 abr. 202094,6098,7093,3095,4095,40815.467
24 abr. 202094,0096,6091,6093,4093,40292.899
23 abr. 202092,8097,3592,0095,0095,00473.795
22 abr. 202095,0098,9692,0095,1095,10848.086
21 abr. 202092,2094,8090,0093,0093,00522.810
20 abr. 202090,3097,4090,1090,1090,10634.668
17 abr. 202091,5096,8087,8090,8090,80746.509
16 abr. 202085,6094,8083,3089,4089,40640.189
15 abr. 202093,3095,3081,2084,4084,401.079.265
14 abr. 202089,20103,8089,1095,6095,601.508.864
09 abr. 202081,2094,7081,2091,1091,10983.614
08 abr. 202076,0085,9073,7083,1083,101.055.316
07 abr. 202069,9089,1068,6076,5076,501.660.035
06 abr. 202065,6073,2165,6068,3068,301.463.064
03 abr. 202061,9066,4060,4764,9064,901.026.905
02 abr. 202066,9069,7962,6062,7062,70929.736
01 abr. 202071,5072,2065,9067,2067,20933.643
31 mar. 202075,1088,2567,5069,8069,801.321.650
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
*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