Mercados españoles cerrados

3i Group plc (III.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.879,00+36,00 (+1,27%)
Al cierre: 04:35PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242862,002886,002850,002879,002879,001.360.542
25 abr 20242841,002868,002812,002843,002843,001.763.828
24 abr 20242871,002893,002844,002850,002850,001.194.375
23 abr 20242871,002882,502837,002859,002859,002.020.282
22 abr 20242852,002866,002825,002844,002844,001.743.874
19 abr 20242822,002841,002789,002835,002835,001.528.912
18 abr 20242858,002864,002825,002846,002846,002.074.506
17 abr 20242798,002858,402798,002840,002840,003.419.757
16 abr 20242801,002830,002787,002801,002801,001.139.706
15 abr 20242829,002876,102829,002851,002851,001.466.498
12 abr 20242857,002870,002829,002829,002829,001.785.858
11 abr 20242825,002839,002766,002819,002819,001.868.059
10 abr 20242802,002827,002794,002827,002827,003.736.908
09 abr 20242810,002820,002776,002777,002777,002.934.604
08 abr 20242805,002833,422801,002823,002823,001.852.113
05 abr 20242772,002810,002744,002810,002810,003.037.951
04 abr 20242803,002822,002797,002819,002819,002.194.554
03 abr 20242788,002806,002776,002806,002806,004.218.235
02 abr 20242813,002842,992782,002793,002793,001.838.854
28 mar 20242806,002826,002794,402809,002809,002.413.267
27 mar 20242822,002828,002792,002802,002802,001.692.960
26 mar 20242789,002827,002789,002822,002822,002.720.280
25 mar 20242814,002820,002780,002791,002791,002.428.568
22 mar 20242766,002780,002720,622761,002761,001.799.769
21 mar 20242577,002761,002562,002748,002748,003.218.171
20 mar 20242521,002544,002517,002528,002528,003.425.955
19 mar 20242523,002538,002512,002525,002525,002.823.272
18 mar 20242555,002562,002522,822527,002527,001.562.018
15 mar 20242524,002566,002524,002555,002555,004.416.652
14 mar 20242557,002559,002524,002535,002535,001.733.536
13 mar 20242569,002585,002552,912556,002556,002.742.788
12 mar 20242531,002576,162526,002573,002573,001.993.930
11 mar 20242498,002525,002485,002519,002519,002.522.204
08 mar 20242537,002538,002503,002523,002523,00965.730
07 mar 20242511,002539,002498,402531,002531,002.134.069
06 mar 20242502,002534,002495,002522,002522,001.771.414
05 mar 20242476,002509,002471,002496,002496,001.476.129
04 mar 20242494,002498,002472,002485,002485,001.873.691
01 mar 20242482,002512,002459,002507,002507,002.089.244
29 feb 20242458,002484,002447,002468,002468,003.829.337
28 feb 20242427,002450,002415,602449,002449,001.208.203
27 feb 20242449,002459,002404,002416,002416,001.631.637
26 feb 20242431,002464,002426,002449,002449,001.961.096
23 feb 20242446,002453,002431,002436,002436,001.746.091
22 feb 20242462,002468,002438,002442,002442,001.638.557
21 feb 20242450,002452,882431,002441,002441,001.904.852
20 feb 20242465,002471,002446,002452,002452,001.153.288
19 feb 20242468,002481,002456,002464,002464,001.250.613
16 feb 20242442,002484,002436,002476,002476,002.552.878
15 feb 20242409,002432,002392,002428,002428,001.587.692
14 feb 20242376,002409,222376,002388,002388,00773.309
13 feb 20242399,002402,872352,002376,002376,001.144.227
12 feb 20242419,002433,002397,402409,002409,002.858.923
09 feb 20242382,002416,322379,672414,002414,005.042.049
08 feb 20242346,002395,002346,002382,002382,001.683.075
07 feb 20242317,002343,002307,002334,002334,001.996.534
06 feb 20242357,002362,002312,002316,002316,003.756.031
05 feb 20242362,002376,002334,002341,002341,001.761.400
02 feb 20242365,002378,002322,602352,002352,001.884.292
01 feb 20242430,002449,002336,002351,002351,003.165.826
31 ene 20242501,002507,002472,002479,002479,003.064.916
30 ene 20242447,002507,002447,002497,002497,002.453.880
29 ene 20242440,002447,002414,002433,002433,003.257.739
26 ene 20242370,002411,002356,002411,002411,001.780.498
25 ene 20242345,002380,002338,002374,002374,002.235.501
24 ene 20242355,002387,002323,002358,002358,002.475.315
23 ene 20242374,002383,002356,002368,002368,001.115.706
22 ene 20242361,002380,002335,002369,002369,002.020.204
19 ene 20242340,002369,002329,002336,002336,005.776.258
18 ene 20242327,002327,002283,002326,002326,002.855.790
17 ene 20242308,002324,002280,002319,002319,001.830.322
16 ene 20242309,002336,002298,002333,002333,001.896.276
15 ene 20242311,002344,002307,002321,002321,00845.106
12 ene 20242290,002420,002283,002324,002324,001.993.201
11 ene 20242310,002321,362271,002277,002277,003.333.700
10 ene 20242299,002309,002279,502297,002297,004.262.384
09 ene 20242321,002332,002276,002280,002280,003.681.954
08 ene 20242281,002319,002269,002319,002319,001.368.504
05 ene 20242317,002317,002273,002293,002293,001.606.657
04 ene 20242307,002337,002297,002337,002337,002.246.140
03 ene 20242333,002350,002286,002314,002314,001.851.814
02 ene 20242421,002422,002330,002344,002344,001.518.998
29 dic 20232431,002441,002400,002421,002421,00483.316
28 dic 20232445,002455,002423,002437,002437,00515.670
27 dic 20232432,002446,002418,002442,002442,001.541.032
22 dic 20232417,002444,002403,002421,002421,00703.349
21 dic 20232412,002429,002395,002417,002417,001.511.193
20 dic 20232404,002424,002369,002414,002414,002.509.953
19 dic 20232380,002398,002363,002384,002384,002.903.760
18 dic 20232346,002381,002333,002378,002378,001.318.921
15 dic 20232374,002383,002333,002349,002349,004.067.934
14 dic 20232410,002439,002338,002370,002370,004.486.358
13 dic 20232389,002406,002365,002390,002390,001.433.625
12 dic 20232368,002387,502342,002380,002380,002.292.623
11 dic 20232344,002365,002342,202357,002357,002.027.595
08 dic 20232324,002352,002318,002344,002344,00977.664
07 dic 20232307,002319,002293,002316,002316,001.762.518
06 dic 20232288,002325,002244,002316,002316,002.244.546
05 dic 20232232,002266,002223,002258,002258,002.050.102
04 dic 20232239,002262,002226,002252,002252,001.615.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...