Mercados españoles cerrados

Hammerson Plc (HMSO.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
29,46+1,72 (+6,20%)
Al cierre: 04:35PM BST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202427,6629,4627,6429,4629,467.228.272
02 jul 202427,9828,1227,5827,7427,7413.211.600
01 jul 202428,0029,0027,7827,9827,983.968.830
28 jun 202427,2827,8826,3227,7027,707.843.624
27 jun 202427,6027,7827,2227,5627,563.334.748
26 jun 202427,6827,9627,5027,5627,564.039.772
25 jun 202428,2828,6027,4627,8827,888.058.560
24 jun 202428,0228,7027,9228,4628,463.733.207
21 jun 202428,0028,7427,6428,3028,3072.526.288
20 jun 202427,5028,2027,0627,9427,948.135.942
19 jun 202427,5228,3227,5227,6827,686.189.314
18 jun 202427,9028,4427,9028,0628,067.884.936
17 jun 202428,4028,4027,8827,8827,883.755.000
14 jun 202428,5828,5827,7828,0228,023.867.767
13 jun 202428,7228,7228,2028,2028,2023.575.623
12 jun 202428,3228,7227,6028,4628,4620.261.753
11 jun 202427,6827,9427,5227,6427,647.937.134
10 jun 202427,6828,8427,6827,8227,823.783.908
07 jun 202427,9028,4827,8227,9227,924.373.506
06 jun 202427,7028,6427,7028,4628,4614.950.615
05 jun 202428,0028,5227,7628,2828,287.197.431
04 jun 202428,0028,6227,9828,2428,2427.182.374
03 jun 202427,3028,7827,3028,7828,7814.155.993
31 may 202427,5028,0227,4027,9227,9223.281.799
30 may 202427,0027,8427,0027,5027,5011.511.130
29 may 202426,9627,8626,9627,5627,567.237.918
28 may 202427,9628,1627,3027,5027,508.330.272
24 may 202427,7227,7226,7227,3827,387.825.922
23 may 202428,5029,0027,2227,3027,304.312.093
22 may 202428,2028,7828,2028,2428,243.587.019
21 may 202429,0029,2428,6028,7828,7811.449.764
20 may 202429,2629,9428,8829,1829,1813.981.808
17 may 202428,5029,6028,4229,0029,0032.206.642
16 may 202428,4629,1428,1028,3628,3612.034.991
15 may 202428,1228,8228,0428,5028,508.384.760
14 may 202428,9029,0028,1028,1028,105.580.656
13 may 202429,0429,1428,5228,7628,762.685.669
10 may 202429,5029,6228,7028,7028,7010.652.559
09 may 202428,9229,4728,6829,2029,203.795.493
08 may 202428,5228,9027,8428,8828,883.509.136
07 may 202428,6228,7227,9428,6028,605.514.468
03 may 202428,5028,8227,8627,8627,862.731.995
02 may 202427,8828,9027,8228,6828,686.234.319
01 may 202427,0027,8826,7627,8827,883.418.245
30 abr 202427,5427,6027,0627,2427,245.695.954
29 abr 202427,5227,5426,9627,5427,545.496.160
26 abr 202427,2227,3426,7026,9826,982.626.864
25 abr 202426,6026,9626,4826,6626,665.766.485
24 abr 202427,3627,8226,6626,7226,725.595.253
23 abr 202427,8027,8227,0427,8227,8216.670.949
22 abr 202426,8627,3026,7827,2427,2410.729.245
19 abr 202426,3026,6826,0826,6826,684.869.394
18 abr 202426,7026,7026,1826,7026,709.915.870
17 abr 202426,0026,3025,7026,3026,303.658.927
16 abr 202425,7826,1225,7425,9225,925.945.614
15 abr 202426,6626,6625,7226,3226,324.494.602
12 abr 202426,5026,8225,9225,9225,924.599.952
11 abr 202426,8027,2626,3626,4626,463.379.955
10 abr 202427,3427,6826,6626,8026,807.897.906
09 abr 202427,5627,6027,1827,3027,307.488.541
08 abr 202427,1627,7227,0527,4427,4445.553.175
05 abr 202428,4028,4027,1827,3227,323.905.975
04 abr 202428,2028,7827,6827,8227,825.344.404
04 abr 20240.78 Dividendo
03 abr 202428,7429,0828,5428,5427,769.509.930
02 abr 202429,0629,6028,3228,7027,9211.016.836
28 mar 202428,4029,7828,0829,7828,9713.871.611
27 mar 202427,1828,5227,1028,5227,749.950.645
26 mar 202426,8627,4426,8627,1426,404.612.762
25 mar 202426,8027,5426,8027,1226,384.245.980
22 mar 202427,3227,6226,8627,2226,484.586.854
21 mar 202426,4227,6426,4227,2626,5114.507.278
20 mar 202426,5626,6826,4026,5825,853.031.136
19 mar 202426,2626,5826,1226,5225,803.720.101
18 mar 202426,0026,7826,0026,4225,706.956.332
15 mar 202426,4826,7226,1426,7025,9721.760.455
14 mar 202426,2026,4025,9226,3625,644.673.261
13 mar 202426,3026,4025,9026,1225,417.509.657
12 mar 202425,6026,2625,3826,1025,397.963.577
11 mar 202425,3825,6025,0425,4024,715.895.234
08 mar 202425,8025,8025,1425,2824,595.952.266
07 mar 202425,5025,8625,3425,3424,6526.037.971
06 mar 202425,4625,8225,3525,5024,807.092.255
05 mar 202425,4625,7225,2225,4024,7162.928.307
04 mar 202425,1225,7425,1225,4624,7646.559.769
01 mar 202425,7025,7225,2425,6024,907.200.115
29 feb 202424,6225,5624,6225,4024,7125.922.904
28 feb 202425,8625,9224,6024,7824,109.728.537
27 feb 202425,5225,9225,1425,1424,456.763.113
26 feb 202425,5826,1425,5425,6224,9211.097.034
23 feb 202425,5226,2425,5225,7025,006.163.982
22 feb 202426,0026,7026,0026,2025,4821.380.679
21 feb 202426,1626,4825,6626,3625,6425.753.289
20 feb 202425,7426,1425,7426,0825,374.373.306
19 feb 202425,4826,2825,4626,1025,3914.929.845
16 feb 202425,4226,5025,4226,0825,3716.613.807
15 feb 202425,9026,1625,5825,9025,195.661.414
14 feb 202425,9826,5425,6825,8625,155.606.817
13 feb 202425,8226,4425,5625,6424,9410.470.440
12 feb 202426,1626,3425,7326,2825,563.449.017
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...