Mercados españoles cerrados

Intermediate Capital Group plc (ICP.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.054,00-6,00 (-0,29%)
Al cierre: 05:19PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242071,002089,002050,002054,002054,00403.033
27 mar 20242093,002094,002056,002060,002060,001.151.762
26 mar 20242090,002109,002082,002099,002099,001.216.646
25 mar 20242053,002103,002053,002096,002096,00666.395
22 mar 20242044,002062,002032,002062,002062,001.213.107
21 mar 20242029,002051,001994,502034,002034,001.898.350
20 mar 20241997,502012,001978,001978,001978,001.028.959
19 mar 20241971,002003,001968,002002,002002,00539.258
18 mar 20241987,001992,501976,001990,501990,501.180.686
15 mar 20241986,502000,001965,501975,001975,001.863.350
14 mar 20242000,002008,001986,001996,001996,00907.448
13 mar 20242001,002019,001996,002000,002000,001.508.360
12 mar 20241968,502000,001955,501999,501999,502.260.170
11 mar 20241932,001956,001932,001950,501950,50632.329
08 mar 20241968,501968,501945,001949,501949,501.182.364
07 mar 20241963,501981,001945,501955,501955,501.252.267
06 mar 20241961,501970,001939,001966,001966,001.460.028
05 mar 20241924,501967,001924,501954,501954,50847.144
04 mar 20241942,001949,001928,501941,501941,501.059.587
01 mar 20241928,001954,001910,001948,001948,00938.419
29 feb 20241890,001931,001885,001925,501925,501.777.908
28 feb 20241871,501887,501857,951882,501882,50581.992
27 feb 20241875,501881,001859,501873,501873,50950.137
26 feb 20241871,501881,501864,501872,001872,002.035.689
23 feb 20241849,501882,001849,501872,501872,50892.271
22 feb 20241860,501879,501837,501879,501879,501.069.968
21 feb 20241835,501849,001820,001838,501838,502.792.242
20 feb 20241872,001875,401839,001839,001839,00572.370
19 feb 20241848,501877,001845,001877,001877,00672.500
16 feb 20241825,001862,501822,501857,501857,501.463.928
15 feb 20241809,501838,501798,501807,001807,00794.686
14 feb 20241754,501787,501754,501776,001776,00409.087
13 feb 20241802,001814,001727,501755,001755,00744.659
12 feb 20241797,001808,501784,501808,501808,50713.886
09 feb 20241782,001798,501772,501787,501787,501.300.043
08 feb 20241790,001813,501779,501782,001782,00612.002
07 feb 20241792,501793,001761,501775,501775,502.044.411
06 feb 20241772,001789,501756,501783,501783,501.044.715
05 feb 20241783,001804,001764,931765,001765,001.114.502
02 feb 20241807,001808,001763,001778,001778,002.173.998
01 feb 20241763,501813,001754,421787,001787,00908.490
31 ene 20241778,501790,501754,001786,001786,001.457.587
30 ene 20241768,501778,501761,501778,501778,501.121.581
29 ene 20241812,001814,001748,001753,001753,002.925.028
26 ene 20241791,501818,501762,001815,001815,001.419.919
25 ene 20241695,001786,001686,501777,501777,501.541.573
24 ene 20241616,001637,001610,501637,001637,001.096.677
23 ene 20241628,501633,001607,001607,001607,001.102.367
22 ene 20241607,001621,501600,501614,001614,002.478.419
19 ene 20241596,501602,501575,501587,001587,00809.470
18 ene 20241564,001600,001549,501586,001586,001.316.814
17 ene 20241554,001576,501540,321560,001560,00776.400
16 ene 20241589,501604,001583,501587,001587,001.304.906
15 ene 20241605,501613,501589,501608,501608,501.001.158
12 ene 20241567,001615,501567,001604,001604,002.030.897
11 ene 20241615,001615,001580,501584,001584,001.800.766
10 ene 20241587,501605,001587,501596,501596,501.110.479
09 ene 20241609,001614,501566,001580,501580,50424.138
08 ene 20241611,001612,501579,501608,501608,501.513.076
05 ene 20241604,001613,001574,501591,001591,001.708.330
04 ene 20241609,001625,501594,001616,501616,50985.138
03 ene 20241628,501660,501603,501606,501606,502.735.746
02 ene 20241707,001707,001639,761651,001651,00523.595
29 dic 20231685,501708,131674,501680,501680,50211.073
28 dic 20231705,001711,001676,001678,501678,50476.309
27 dic 20231710,001718,031679,501690,001690,00584.971
22 dic 20231688,501705,881672,221692,501692,50200.169
21 dic 20231679,501706,601672,001692,001692,001.189.859
20 dic 20231728,001738,501684,001693,001693,001.661.795
19 dic 20231697,001720,501683,001694,501694,50785.960
18 dic 20231646,501707,891636,501692,501692,501.143.350
15 dic 20231714,001727,001649,001659,001659,009.458.695
14 dic 20231666,001723,101666,001708,501708,502.331.882
13 dic 20231650,001669,501624,501641,501641,50522.651
12 dic 20231661,501661,501615,001634,501634,50405.335
11 dic 20231623,501655,501613,001650,001650,00646.093
08 dic 20231580,001628,501565,501617,501617,50705.116
07 dic 20231643,501643,501558,001599,501599,50726.187
07 dic 202325.8 Dividendo
06 dic 20231550,001616,501550,001605,001579,201.067.410
05 dic 20231530,001582,331530,001582,001556,57984.538
04 dic 20231563,001598,501547,501556,501531,48573.572
01 dic 20231545,001594,001544,001581,001555,59748.848
30 nov 20231574,001578,001552,001564,001538,86724.301
29 nov 20231535,501565,001535,001563,001537,88696.795
28 nov 20231560,001579,001533,001549,001524,10801.611
27 nov 20231571,501593,501553,001553,001528,04642.922
24 nov 20231573,001586,381555,501571,501546,241.204.226
23 nov 20231566,501593,501533,001573,001547,71659.214
22 nov 20231543,001574,001529,001566,501541,32643.873
21 nov 20231563,501588,001519,001536,001511,311.000.788
20 nov 20231519,001536,491509,001532,001507,37839.973
17 nov 20231467,001512,001448,001509,001484,74894.589
16 nov 20231479,501491,501454,501459,001435,55838.956
15 nov 20231474,001536,501438,501477,501453,751.759.514
14 nov 20231400,001454,501381,001454,501431,121.049.574
13 nov 20231372,501417,001372,501387,001364,701.326.167
10 nov 20231403,001422,001377,001387,001364,70811.755
09 nov 20231402,501452,501377,001412,501389,792.272.060
08 nov 20231393,001421,001364,501400,501377,991.215.358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...