Mercados españoles cerrados

Hostelworld Group plc (HSW.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
160,000,00 (0,00%)
Al cierre: 04:57PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024160,00162,00159,00160,00160,00361.162
13 jun 2024158,00160,00156,00160,00160,00273.551
12 jun 2024158,00158,00146,70156,00156,00442.331
11 jun 2024154,50158,50153,50158,00158,00176.121
10 jun 2024156,00156,00153,00156,00156,007961
07 jun 2024152,00154,00151,00153,00153,0041.931
06 jun 2024152,00154,00149,50152,00152,0090.158
05 jun 2024155,50155,50149,00149,00149,00259.717
04 jun 2024152,00154,81150,64152,50152,50158.338
03 jun 2024152,00156,00152,00153,00153,0040.931
31 may 2024155,00155,50152,00152,50152,50122.789
30 may 2024150,00156,00150,00153,50153,50313.549
29 may 2024156,00156,00151,00151,00151,0092.662
28 may 2024156,50159,50156,50157,00157,00534.300
24 may 2024158,00158,00156,00157,00157,00366.633
23 may 2024156,00158,50156,00157,00157,0017.530
22 may 2024155,00160,00154,50157,50157,50148.190
21 may 2024156,00157,50155,00155,50155,5061.366
20 may 2024157,00157,50155,65156,00156,0031.357
17 may 2024155,50159,10155,00157,00157,0016.570
16 may 2024159,00160,00155,00155,00155,00298.555
15 may 2024159,50162,50159,00160,00160,0043.705
14 may 2024156,50162,50156,50160,00160,001.086.490
13 may 2024156,00160,00156,00156,50156,50122.429
10 may 2024159,50160,50158,50160,50160,501.019.427
09 may 2024157,00159,00156,50156,50156,50347.342
08 may 2024160,00160,50157,00157,50157,5071.921
07 may 2024162,00163,00157,00160,00160,007.808.003
03 may 2024162,50163,45162,00162,00162,0045.425
02 may 2024163,50162,50158,00162,00162,004.696.035
01 may 2024160,00162,50159,50160,00160,0091.196
30 abr 2024160,00160,00160,00161,00161,00552.841
29 abr 2024162,00162,50157,00160,00160,00148.739
26 abr 2024160,00161,50158,00159,50159,5019.868
25 abr 2024160,00161,50157,00161,00161,002.597.221
24 abr 2024154,00157,50154,00157,00157,001.358.539
23 abr 2024155,00155,00153,00154,50154,5023.369
22 abr 2024150,00154,00150,00152,50152,50301.054
19 abr 2024153,00156,00149,50150,00150,00299.773
18 abr 2024154,00159,00153,00153,50153,50123.418
17 abr 2024155,00159,50153,50154,00154,0038.935
16 abr 2024155,00158,50155,00155,00155,0092.003
15 abr 2024155,00159,00155,00158,00158,0041.947
12 abr 2024156,00158,59156,00156,00156,0019.169
11 abr 2024157,00159,50155,00158,50158,508000
10 abr 2024156,00160,00153,50156,00156,0095.375
09 abr 2024160,00161,00155,50157,00157,00304.425
08 abr 2024160,00162,00155,50156,50156,50221.609
05 abr 2024161,00164,50157,50160,00160,0042.568
04 abr 2024162,00160,50157,90160,00160,00454.140
03 abr 2024159,00160,00158,00160,00160,00114.468
02 abr 2024159,00160,00157,00159,00159,00206.453
28 mar 2024159,00164,50155,00156,00156,00138.298
27 mar 2024160,00164,00156,00156,00156,00148.118
26 mar 2024158,00159,50154,45159,00159,0076.396
25 mar 2024155,00157,88150,02157,00157,00316.032
22 mar 2024163,00163,00153,00155,50155,502.484.133
21 mar 2024171,50173,50160,00162,00162,001.311.003
20 mar 2024169,50172,00167,00171,00171,0048.314
19 mar 2024169,00170,50165,63169,50169,501.304.919
18 mar 2024170,00170,00167,48168,50168,50110.943
15 mar 2024169,50172,00167,00170,00170,00383.620
14 mar 2024165,00170,50163,50170,50170,50335.363
13 mar 2024162,00165,00161,93164,00164,00189.150
12 mar 2024161,00164,13160,00162,00162,0097.623
11 mar 2024162,00163,49160,00162,00162,0014.991
08 mar 2024163,00164,00161,50164,00164,00141.907
07 mar 2024159,50164,00158,08164,00164,00150.544
06 mar 2024159,50160,50158,00159,50159,5033.813
05 mar 2024161,00161,50160,00160,00160,0086.869
04 mar 2024162,00163,50157,00162,00162,0022.442
01 mar 2024159,00159,00158,00158,50158,50290.641
29 feb 2024158,50161,50158,00158,00158,00153.210
28 feb 2024155,00163,50155,00158,00158,0057.636
27 feb 2024154,00162,60153,00159,50159,503.223.372
26 feb 2024154,00155,00152,50154,50154,5025.717
23 feb 2024155,00155,00152,50154,00154,00187.299
22 feb 2024152,50155,00151,00153,50153,50156.393
21 feb 2024150,50152,50150,50152,00152,0027.010
20 feb 2024151,50152,00150,18152,00152,0045.762
19 feb 2024152,00155,50150,00151,50151,50104.738
16 feb 2024159,00159,50153,30155,00155,00208.358
15 feb 2024145,00159,50140,50157,50157,508.936.452
14 feb 2024140,00146,00139,50146,00146,008.115.869
13 feb 2024140,00141,50140,00141,00141,008605
12 feb 2024143,00143,55137,50141,00141,00394.289
09 feb 2024144,50146,25144,00144,00144,001.242.582
08 feb 2024144,00147,50143,86144,00144,005800
07 feb 2024144,50144,82143,48143,50143,50139.823
06 feb 2024144,00146,00144,00144,50144,501.457.451
05 feb 2024148,00148,00144,00144,00144,00839.074
02 feb 2024148,00148,00143,50144,00144,0092.944
01 feb 2024144,00145,00143,50146,75146,751.633.090
31 ene 2024143,00145,50143,00145,50145,5055.226
30 ene 2024144,00144,00143,00144,00144,0055.318
29 ene 2024144,50146,00142,00144,00144,00161.597
26 ene 2024144,50145,00143,32144,00144,00127.600
25 ene 2024145,00149,50143,50144,00144,0060.412
24 ene 2024145,50149,50145,00145,00145,00425.407
23 ene 2024149,50149,50145,50147,50147,5062.910
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...