Mercados españoles cerrados

3i Group Plc (III.VI)

YHD - YHD Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
761,00+2,00 (+0,26%)
Al cierre: 06:07PM EDT
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 20243027,003051,002963,653040,003040,001.434.406
13 jun 20243065,003073,003024,003030,003030,002.534.520
12 jun 20242985,003083,002981,003082,003082,002.220.962
11 jun 20242958,002977,002927,002970,002970,002.239.751
10 jun 20242901,002947,002883,002947,002947,001.067.523
07 jun 20242941,002971,002903,002926,002926,001.913.556
06 jun 20242966,002986,002922,002952,002952,001.571.886
05 jun 20242950,002969,002912,242959,002959,001.494.890
04 jun 20242930,002959,002915,002942,002942,003.067.380
03 jun 20242904,002929,002887,002926,002926,002.195.181
31 may 20242892,002910,002846,002863,002863,008.212.273
30 may 20242872,002909,002861,002885,002885,001.723.263
29 may 20242910,002940,002887,002891,002891,00877.791
28 may 20242954,002973,002903,002922,002922,001.463.334
24 may 20242900,002963,002887,002950,002950,00860.368
23 may 20242904,002936,002896,002927,002927,001.934.306
22 may 20242955,002978,002847,002898,002898,002.348.041
21 may 20242963,002995,002942,002960,002960,001.330.177
20 may 20242959,002982,002957,002977,002977,00632.514
17 may 20242964,002971,002936,002958,002958,001.619.993
16 may 20242975,002992,002948,002977,002977,001.512.213
15 may 20242966,002984,002932,002966,002966,00843.050
14 may 20242916,002955,502895,002950,002950,002.064.440
13 may 20242853,002924,002831,002919,002919,002.094.027
10 may 20242831,002865,002795,402851,002851,002.151.338
09 may 20242883,002992,002811,002820,002820,003.889.291
08 may 20242947,002979,002934,002974,002974,002.112.613
07 may 20242935,002968,002924,002950,002950,001.963.419
06 may 20242891,002891,002891,002891,002891,00-
03 may 20242853,002891,002824,002891,002891,001.407.052
02 may 20242843,002864,002816,002842,002842,001.675.037
01 may 20242881,002842,002842,002845,002845,0083.071
30 abr 20242891,002905,002861,002876,002876,001.281.473
29 abr 20242887,002899,002864,002875,002875,00749.747
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
01 abr 20242809,002809,002809,002809,002809,00-
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...